Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,654.58 -38.65 (-1.05%) Dow
29,238.76 -351.65 (-1.19%) Nasdaq
10,818.17 -49.76 (-0.46%) BTC-USD
19,048.74 +91.07 (+0.48%) CMC Crypto 200
437.24 +4.14 (+0.96%)
The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES221021C00015000 | 2022-08-25 9:49AM EDT | 15.00 | 11.00 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 200.59% |
| AES221021C00022000 | 2022-09-16 10:31AM EDT | 22.00 | 4.50 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 48.54% |
| AES221021C00023000 | 2022-09-23 10:40AM EDT | 23.00 | 1.80 | 0.90 | 1.10 | 0.00 | - | 2 | 6 | 44.34% |
| AES221021C00024000 | 2022-09-26 12:48PM EDT | 24.00 | 0.55 | 0.45 | 0.60 | -0.45 | -45.00% | 35 | 7 | 40.43% |
| AES221021C00025000 | 2022-09-26 12:31PM EDT | 25.00 | 0.28 | 0.20 | 0.30 | -0.18 | -39.13% | 233 | 745 | 38.67% |
| AES221021C00026000 | 2022-09-26 12:26PM EDT | 26.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 264 | 418 | 42.38% |
| AES221021C00027000 | 2022-09-26 12:21PM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 205 | 2,386 | 50.78% |
| AES221021C00028000 | 2022-09-26 10:16AM EDT | 28.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 71 | 1,090 | 54.30% |
| AES221021C00029000 | 2022-09-23 10:50AM EDT | 29.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 173 | 52.34% |
| AES221021C00030000 | 2022-09-22 2:46PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 239 | 58.20% |
| AES221021C00031000 | 2022-09-09 11:35AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES221021P00014000 | 2022-09-23 2:59PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 97.66% |
| AES221021P00021000 | 2022-09-26 12:32PM EDT | 21.00 | 0.26 | 0.25 | 0.30 | +0.06 | +30.00% | 252 | 495 | 42.97% |
| AES221021P00022000 | 2022-09-26 12:50PM EDT | 22.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 186 | 207 | 40.92% |
| AES221021P00023000 | 2022-09-26 12:39PM EDT | 23.00 | 0.85 | 0.75 | 0.90 | +0.31 | +57.41% | 65 | 334 | 37.35% |
| AES221021P00024000 | 2022-09-26 12:48PM EDT | 24.00 | 1.35 | 1.30 | 1.45 | +0.50 | +58.82% | 28 | 373 | 35.25% |
| AES221021P00025000 | 2022-09-26 12:24PM EDT | 25.00 | 2.00 | 2.00 | 2.20 | +0.50 | +33.33% | 2 | 443 | 34.77% |
| AES221021P00026000 | 2022-09-26 11:47AM EDT | 26.00 | 2.69 | 2.90 | 3.10 | +0.33 | +13.98% | 11 | 838 | 37.21% |
| AES221021P00027000 | 2022-09-26 10:09AM EDT | 27.00 | 3.10 | 3.90 | 3.90 | +0.09 | +2.99% | 1 | 3,363 | 0.00% |
| AES221021P00028000 | 2022-09-23 11:49AM EDT | 28.00 | 4.09 | 4.80 | 5.10 | 0.00 | - | 3 | 35 | 52.34% |
| AES221021P00029000 | 2022-09-08 12:22PM EDT | 29.00 | 2.25 | 5.80 | 6.00 | 0.00 | - | 5 | 121 | 44.53% |
| AES221021P00030000 | 2022-09-23 3:10PM EDT | 30.00 | 6.10 | 6.80 | 7.00 | 0.00 | - | 1 | 1 | 49.61% |
© 2022 Yahoo. All rights reserved.
