Singapore Markets close in 3 hrs 12 mins

The AES Corporation (AES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.06-0.18 (-0.89%)
At close: 04:00PM EDT
20.06 0.00 (0.00%)
After hours: 04:40PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AES220520C000150002021-11-02 3:25PM EDT15.0010.408.509.600.00--1882.42%
AES220520C000200002021-12-16 3:47PM EDT20.004.703.703.900.00-16454.88%
AES220520C000210002022-01-04 10:50AM EDT21.003.872.853.100.00-322402.34%
AES220520C000220002022-01-05 4:30PM EDT22.002.352.202.40-0.79-25.16%123364.06%
AES220520C000230002022-01-05 3:05PM EDT23.001.951.601.75-0.40-17.02%844325.98%
AES220520C000240002022-01-05 3:09PM EDT24.001.351.101.25-0.45-25.00%662295.31%
AES220520C000250002022-01-04 4:58PM EDT25.001.270.750.900.00-9148275.78%
AES220520C000260002022-01-03 4:50PM EDT26.000.850.450.600.00-796253.52%
AES220520C000270002022-01-04 3:52PM EDT27.000.600.250.400.00-292237.11%
AES220520C000280002022-01-04 1:37PM EDT28.000.390.200.300.00-1139239.06%
AES220520C000290002022-01-03 10:33AM EDT29.000.300.100.200.00-427227.34%
AES220520C000300002022-01-05 4:42PM EDT30.000.100.050.15-0.05-33.33%6105223.44%
AES220520C000310002021-11-30 12:21PM EDT31.000.170.000.150.00-15225.78%
AES220520C000320002022-01-05 10:56AM EDT32.000.100.000.10+0.05+100.00%2557223.44%
AES220520C000330002021-11-01 10:25AM EDT33.000.200.050.250.00--1285.16%
AES220520C000350002021-11-02 2:33PM EDT35.000.150.000.200.00--3287.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AES220520P000160002021-12-27 10:35AM EDT16.000.150.100.200.00-12168.75%
AES220520P000170002021-11-12 11:10AM EDT17.000.250.200.300.00-22157.03%
AES220520P000180002021-11-08 4:42PM EDT18.000.400.250.400.00-1719132.03%
AES220520P000190002021-10-28 1:29PM EDT19.000.400.500.650.00--3125.00%
AES220520P000200002022-01-05 4:45PM EDT20.000.550.500.65+0.11+25.00%55172.27%
AES220520P000210002022-01-05 4:48PM EDT21.000.800.750.90-0.10-11.11%2090.00%
AES220520P000220002022-01-05 3:12PM EDT22.001.001.001.20+0.20+25.00%1130.00%
AES220520P000230002022-01-04 11:12AM EDT23.001.161.451.650.00-2210.00%
AES220520P000240002021-12-16 11:30AM EDT24.001.781.952.150.00-1110.00%
AES220520P000250002022-01-05 12:25PM EDT25.002.302.602.80+0.06+2.68%10320.00%
AES220520P000260002022-01-05 1:05PM EDT26.003.003.303.50-0.30-9.09%110.00%
AES220520P000270002021-11-08 10:44AM EDT27.003.503.403.700.00-1130.00%
AES220520P000280002021-10-19 1:21PM EDT28.004.704.204.400.00-8200.00%
AES220520P000320002021-11-30 10:36AM EDT32.008.480.000.000.00--20.00%
AES220520P000350002021-12-14 4:00PM EDT35.0011.5011.8012.000.00--300.00%