Advertisement
U.S. markets closed

The AES Corporation (AES)

NYSE - NYSE Delayed Price. Currency in USD
17.93+0.68 (+3.94%)
At close: 04:00PM EDT
18.00 +0.07 (+0.39%)
After hours: 07:07PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AES240419C000110002024-03-15 10:01AM EDT11.004.105.208.800.00--6113.28%
AES240419C000120002024-03-27 3:56PM EDT12.005.304.207.800.00-1096.09%
AES240419C000130002024-03-25 3:28PM EDT13.003.413.206.800.00-1579.69%
AES240419C000140002024-03-20 11:12AM EDT14.001.652.005.800.00-100107222.17%
AES240419C000150002024-03-28 12:05PM EDT15.002.701.454.80+0.45+20.00%253866.02%
AES240419C000160002024-03-28 3:26PM EDT16.002.001.852.55+0.65+48.15%3112,39955.08%
AES240419C000170002024-03-28 3:46PM EDT17.001.151.101.20+0.47+69.12%2,7886,34335.94%
AES240419C000180002024-03-28 3:29PM EDT18.000.500.450.55+0.23+85.19%4,5042,10932.52%
AES240419C000190002024-03-28 2:57PM EDT19.000.130.100.20+0.03+30.00%418131.64%
AES240419C000200002024-03-28 3:21PM EDT20.000.080.000.10+0.06+300.00%151,01836.72%
AES240419C000230002024-03-05 11:01AM EDT23.000.050.000.750.00--295.51%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AES240419P000120002024-03-15 10:25AM EDT12.000.050.000.050.00--1579.69%
AES240419P000130002024-03-15 10:25AM EDT13.000.100.000.100.00-161774.61%
AES240419P000140002024-03-26 1:06PM EDT14.000.040.000.050.00-81,22752.34%
AES240419P000150002024-03-28 3:34PM EDT15.000.040.000.05-0.01-20.00%221,97946.09%
AES240419P000160002024-03-28 3:08PM EDT16.000.050.050.10-0.10-66.67%94,27739.06%
AES240419P000170002024-03-28 3:22PM EDT17.000.190.150.20-0.23-54.76%2,5521,71631.06%
AES240419P000180002024-03-28 3:43PM EDT18.000.550.450.60-0.58-51.33%218431.35%
AES240419P000190002024-03-28 9:30AM EDT19.001.801.101.25-1.30-41.94%1530.27%