Singapore Markets open in 5 hrs 43 mins
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,687.32 +95.65 (+2.08%) Dow
35,730.62 +503.59 (+1.43%) Nasdaq
15,697.99 +472.83 (+3.11%) BTC-USD
51,039.22 +1,667.69 (+3.38%) CMC Crypto 200
1,310.81 -10.47 (-0.79%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES220121C00013000 | 2021-02-02 12:38PM EST | 13.00 | 13.25 | 10.30 | 14.90 | 0.00 | - | 1 | 1 | 166.80% |
| AES220121C00015000 | 2021-06-21 12:10PM EST | 15.00 | 11.00 | 10.80 | 11.00 | 0.00 | - | 1 | 12 | 155.57% |
| AES220121C00017000 | 2021-04-20 10:52AM EST | 17.00 | 11.40 | 7.90 | 9.20 | 0.00 | - | 1 | 5 | 108.40% |
| AES220121C00020000 | 2021-06-21 2:33PM EST | 20.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | 1 | 166 | 100.88% |
| AES220121C00022000 | 2021-06-21 9:25AM EST | 22.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 250 | 424 | 85.55% |
| AES220121C00025000 | 2021-06-22 1:47PM EST | 25.00 | 2.56 | 2.45 | 2.65 | 0.00 | - | 4 | 321 | 74.02% |
| AES220121C00027000 | 2021-06-24 10:30AM EST | 27.00 | 1.60 | 1.55 | 1.80 | -0.08 | -4.76% | 14 | 27,515 | 70.90% |
| AES220121C00030000 | 2021-06-22 11:25AM EST | 30.00 | 0.76 | 0.65 | 0.80 | 0.00 | - | 4 | 1,397 | 64.40% |
| AES220121C00035000 | 2021-06-22 8:32AM EST | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 536 | 62.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES220121P00005000 | 2020-10-27 12:08PM EST | 5.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 0 | 265.23% |
| AES220121P00010000 | 2020-11-09 3:27PM EST | 10.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AES220121P00013000 | 2020-10-30 1:52PM EST | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AES220121P00015000 | 2021-05-19 11:59AM EST | 15.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 7 | 56 | 96.29% |
| AES220121P00017000 | 2020-11-03 2:25PM EST | 17.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AES220121P00020000 | 2021-06-16 9:35AM EST | 20.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 51 | 362 | 65.14% |
| AES220121P00022000 | 2021-06-21 9:26AM EST | 22.00 | 1.04 | 0.80 | 0.95 | 0.00 | - | 10 | 313 | 60.25% |
| AES220121P00025000 | 2021-06-21 10:29AM EST | 25.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 12 | 558 | 52.93% |
| AES220121P00027000 | 2021-06-22 12:25PM EST | 27.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 3 | 337 | 50.59% |
| AES220121P00030000 | 2021-06-18 12:53PM EST | 30.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 1 | 400 | 33.99% |
| AES220121P00035000 | 2021-06-22 1:27PM EST | 35.00 | 9.70 | 9.40 | 9.70 | 0.00 | - | 26 | 23 | 0.00% |
| AES220121P00040000 | 2021-02-16 10:26AM EST | 40.00 | 12.60 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
