Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.51 -48.56 (-3.63%)
The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-04-29 1:01PM EDT | 10.00 | 8.00 | 7.80 | 9.40 | 0.00 | - | 10 | 11 | 271.88% |
| AES240517C00011000 | 2024-04-29 3:47PM EDT | 11.00 | 7.20 | 6.90 | 7.00 | 0.00 | - | 643 | 173 | 120.31% |
| AES240517C00012000 | 2024-04-29 1:01PM EDT | 12.00 | 5.80 | 5.80 | 6.00 | -0.10 | -1.69% | 1 | 2 | 50.00% |
| AES240517C00013000 | 2024-04-29 3:47PM EDT | 13.00 | 5.20 | 4.80 | 6.20 | 0.00 | - | 1,362 | 3 | 166.80% |
| AES240517C00014000 | 2024-04-29 3:47PM EDT | 14.00 | 4.00 | 3.60 | 4.10 | -0.20 | -4.76% | 699 | 15 | 94.92% |
| AES240517C00015000 | 2024-04-30 1:16PM EDT | 15.00 | 2.92 | 2.85 | 3.10 | +0.51 | +21.16% | 5 | 214 | 56.64% |
| AES240517C00016000 | 2024-04-30 1:17PM EDT | 16.00 | 2.00 | 2.00 | 2.10 | +0.35 | +21.21% | 11 | 766 | 54.88% |
| AES240517C00017000 | 2024-04-30 1:14PM EDT | 17.00 | 1.20 | 1.20 | 1.30 | +0.08 | +7.14% | 216 | 3,854 | 49.61% |
| AES240517C00018000 | 2024-04-30 1:51PM EDT | 18.00 | 0.66 | 0.60 | 0.70 | +0.08 | +13.79% | 158 | 9,682 | 47.07% |
| AES240517C00019000 | 2024-04-30 12:20PM EDT | 19.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 99 | 6,417 | 44.14% |
| AES240517C00020000 | 2024-04-30 1:58PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 55 | 10,317 | 47.46% |
| AES240517C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 4,599 | 54.30% |
| AES240517C00022000 | 2024-04-29 11:57AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 4,299 | 25.00% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 65.23% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 119.92% |
| AES240517C00025000 | 2024-01-12 10:35AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 73.44% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 80.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517P00008000 | 2023-10-11 12:56PM EDT | 8.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 125 | 72 | 212.50% |
| AES240517P00009000 | 2024-01-09 1:02PM EDT | 9.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 510 | 208.59% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 192.58% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 120.31% |
| AES240517P00012000 | 2024-03-15 10:26AM EDT | 12.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 460 | 128.13% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 375 | 74.22% |
| AES240517P00014000 | 2024-04-30 12:34PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 42 | 1,857 | 59.38% |
| AES240517P00015000 | 2024-04-30 1:08PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 2 | 10,157 | 51.56% |
| AES240517P00016000 | 2024-04-30 1:48PM EDT | 16.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 290 | 5,119 | 49.61% |
| AES240517P00017000 | 2024-04-30 1:17PM EDT | 17.00 | 0.35 | 0.30 | 0.35 | -0.14 | -28.57% | 28 | 1,320 | 46.09% |
| AES240517P00018000 | 2024-04-30 10:04AM EDT | 18.00 | 0.85 | 0.65 | 0.75 | +0.03 | +3.66% | 12 | 685 | 43.95% |
| AES240517P00019000 | 2024-04-30 1:17PM EDT | 19.00 | 1.40 | 1.30 | 1.40 | -1.80 | -56.25% | 1 | 457 | 44.14% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 3.40 | 2.15 | 2.25 | 0.00 | - | 1 | 491 | 47.46% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 13 | 317 | 54.30% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 1 | 8 | 56.25% |
© 2024 Yahoo. All rights reserved.