Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,512.41 +531.05 (+0.84%) CMC Crypto 200
1,391.91 -4.63 (-0.33%)
The AES Corporation (AES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2024-02-12 2:18PM EDT | 10.00 | 7.00 | 5.70 | 7.20 | 0.00 | - | 1 | 114 | 0.00% |
| AES240517C00011000 | 2023-10-16 12:05PM EDT | 11.00 | 3.50 | 6.00 | 6.50 | 0.00 | - | 14 | 398 | 102.34% |
| AES240517C00012000 | 2023-12-21 10:55AM EDT | 12.00 | 6.95 | 4.70 | 5.30 | 0.00 | - | 1 | 256 | 100.00% |
| AES240517C00013000 | 2024-04-17 10:56AM EDT | 13.00 | 2.98 | 4.10 | 6.40 | 0.00 | - | 1 | 1,054 | 188.87% |
| AES240517C00014000 | 2024-04-22 10:46AM EDT | 14.00 | 2.52 | 3.00 | 3.30 | 0.00 | - | 1 | 199 | 64.06% |
| AES240517C00015000 | 2024-04-26 12:15PM EDT | 15.00 | 2.39 | 2.15 | 2.30 | -0.06 | -2.45% | 8 | 671 | 47.07% |
| AES240517C00016000 | 2024-04-26 3:15PM EDT | 16.00 | 1.40 | 1.30 | 1.40 | +0.10 | +7.69% | 21 | 783 | 39.65% |
| AES240517C00017000 | 2024-04-26 3:15PM EDT | 17.00 | 0.79 | 0.65 | 0.75 | +0.04 | +5.33% | 39 | 3,635 | 40.04% |
| AES240517C00018000 | 2024-04-26 3:06PM EDT | 18.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 54 | 9,649 | 40.92% |
| AES240517C00019000 | 2024-04-26 2:09PM EDT | 19.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 178 | 6,255 | 42.38% |
| AES240517C00020000 | 2024-04-26 3:25PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 4 | 7,328 | 41.99% |
| AES240517C00021000 | 2024-04-10 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 4,599 | 64.45% |
| AES240517C00022000 | 2024-04-22 10:47AM EDT | 22.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 4,301 | 78.52% |
| AES240517C00023000 | 2024-02-22 4:33PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 69.92% |
| AES240517C00024000 | 2024-04-04 12:34PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 69.53% |
| AES240517C00025000 | 2024-01-12 10:35AM EDT | 25.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 76.56% |
| AES240517C00026000 | 2024-01-12 10:35AM EDT | 26.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
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 | 194.53% |
| AES240517P00009000 | 2024-01-09 1:02PM EDT | 9.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 510 | 189.84% |
| AES240517P00010000 | 2024-03-18 2:15PM EDT | 10.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 224 | 174.22% |
| AES240517P00011000 | 2024-03-15 10:26AM EDT | 11.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 115 | 107.03% |
| AES240517P00012000 | 2024-03-15 10:26AM EDT | 12.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 460 | 112.89% |
| AES240517P00013000 | 2024-04-23 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 375 | 63.28% |
| AES240517P00014000 | 2024-04-26 2:24PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 11 | 1,862 | 55.86% |
| AES240517P00015000 | 2024-04-26 9:48AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,482 | 48.44% |
| AES240517P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 486 | 4,795 | 48.83% |
| AES240517P00017000 | 2024-04-26 12:41PM EDT | 17.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 3 | 1,324 | 46.97% |
| AES240517P00018000 | 2024-04-26 1:30PM EDT | 18.00 | 1.15 | 1.15 | 1.25 | -0.06 | -4.96% | 5 | 685 | 48.24% |
| AES240517P00019000 | 2024-04-15 3:21PM EDT | 19.00 | 3.20 | 1.00 | 2.10 | 0.00 | - | 6 | 457 | 56.15% |
| AES240517P00020000 | 2024-04-15 10:02AM EDT | 20.00 | 3.40 | 2.50 | 3.20 | 0.00 | - | 1 | 491 | 79.69% |
| AES240517P00021000 | 2024-04-02 3:58PM EDT | 21.00 | 3.40 | 1.95 | 4.10 | 0.00 | - | 13 | 317 | 84.57% |
| AES240517P00022000 | 2024-04-10 3:17PM EDT | 22.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 1 | 8 | 79.88% |
© 2024 Yahoo. All rights reserved.