NYSE - Delayed Quote USD

The AES Corporation (AES)

18.67 -0.26 (-1.37%)
At close: May 3 at 4:00 PM EDT
18.81 +0.14 (+0.75%)
Pre-Market: 8:15 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AES240517C00010000 4/29/2024 5:01 PM 10 8.00 0.00 0.00 0.00 0.00% 10 11 0.00%
AES240517C00011000 4/29/2024 7:47 PM 11 7.20 0.00 0.00 0.00 0.00% 643 173 0.00%
AES240517C00012000 4/30/2024 5:06 PM 12 5.80 0.00 0.00 0.00 0.00% 1 2 0.00%
AES240517C00013000 5/2/2024 2:32 PM 13 5.52 0.00 0.00 0.00 0.00% 2 3 0.00%
AES240517C00014000 5/2/2024 2:42 PM 14 4.30 0.00 0.00 0.00 0.00% 2 15 0.00%
AES240517C00015000 5/2/2024 4:45 PM 15 3.70 0.00 0.00 0.00 0.00% 5 161 0.00%
AES240517C00016000 5/3/2024 7:49 PM 16 2.66 0.00 0.00 0.00 0.00% 60 690 0.00%
AES240517C00017000 5/3/2024 7:51 PM 17 1.70 0.00 0.00 0.00 0.00% 70 3,601 0.00%
AES240517C00018000 5/3/2024 6:32 PM 18 0.75 0.00 0.00 0.00 0.00% 240 9,818 0.00%
AES240517C00019000 5/3/2024 7:56 PM 19 0.34 0.00 0.00 0.00 0.00% 212 6,702 3.13%
AES240517C00020000 5/3/2024 4:05 PM 20 0.07 0.00 0.00 0.00 0.00% 184 13,043 12.50%
AES240517C00021000 5/3/2024 4:20 PM 21 0.05 0.00 0.00 0.00 0.00% 3 4,599 12.50%
AES240517C00022000 5/3/2024 1:32 PM 22 0.05 0.00 0.00 0.00 0.00% 3 4,300 25.00%
AES240517C00023000 5/3/2024 4:30 PM 23 0.03 0.00 0.00 0.00 0.00% 6 85 25.00%
AES240517C00024000 4/4/2024 4:34 PM 24 0.03 0.00 0.75 0.00 0.00% 1 68 131.25%
AES240517C00025000 5/1/2024 6:33 PM 25 0.05 0.00 0.00 0.00 0.00% 1 22 50.00%
AES240517C00026000 1/12/2024 2:35 PM 26 0.14 0.00 0.05 0.00 0.00% 1 3 88.28%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AES240517P00008000 10/11/2023 4:56 PM 8 0.35 0.00 0.20 0.00 0.00% 125 72 270.31%
AES240517P00009000 5/2/2024 2:42 PM 9 0.01 0.00 0.00 0.00 0.00% 10 510 50.00%
AES240517P00010000 3/18/2024 6:15 PM 10 0.12 0.00 0.45 0.00 0.00% 1 224 247.66%
AES240517P00011000 3/15/2024 2:26 PM 11 0.15 0.00 0.10 0.00 0.00% 5 115 157.03%
AES240517P00012000 5/2/2024 2:42 PM 12 0.75 0.00 0.00 0.00 0.00% 10 459 50.00%
AES240517P00013000 4/23/2024 6:10 PM 13 0.05 0.00 0.00 0.00 0.00% 8 375 50.00%
AES240517P00014000 5/1/2024 3:17 PM 14 0.03 0.00 0.00 0.00 0.00% 18 1,877 50.00%
AES240517P00015000 5/3/2024 3:09 PM 15 0.05 0.00 0.00 0.00 0.00% 8 10,408 25.00%
AES240517P00016000 5/3/2024 7:33 PM 16 0.06 0.00 0.00 0.00 0.00% 96 4,662 25.00%
AES240517P00017000 5/3/2024 1:55 PM 17 0.07 0.00 0.00 0.00 0.00% 2 2,123 12.50%
AES240517P00018000 5/3/2024 7:27 PM 18 0.28 0.00 0.00 0.00 0.00% 43 2,635 6.25%
AES240517P00019000 5/3/2024 7:54 PM 19 0.70 0.00 0.00 0.00 0.00% 104 532 0.00%
AES240517P00020000 5/2/2024 5:55 PM 20 1.40 0.00 0.00 0.00 0.00% 2 493 0.00%
AES240517P00021000 4/2/2024 7:58 PM 21 3.40 0.45 3.50 0.00 0.00% 13 317 149.51%
AES240517P00022000 4/10/2024 7:17 PM 22 4.50 0.00 0.00 0.00 0.00% 1 8 0.00%

Related Tickers

SRE Sempra
72.92
+0.07%
 
BIP Brookfield Infrastructure Partners L.P.
29.28
+2.95%
 
AVA Avista Corporation
37.30
+1.39%
 
ALE ALLETE, Inc.
64.27
+5.64%
 
NWE NorthWestern Energy Group, Inc.
51.18
+0.35%
 
OTTR Otter Tail Corporation
87.82
+0.88%
 
RWE.DE RWE Aktiengesellschaft
32.44
+0.93%
 
UTL Unitil Corporation
52.63
+0.48%
 
BIP-PA Brookfield Infrastructure Partners L.P.
17.73
+1.26%
 
CIG Companhia Energética de Minas Gerais - CEMIG
2.6400
+1.93%