NYSE - Delayed Quote • USD
The AES Corporation (AES)
At close: 4:00 PM EDT
After hours: 6:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AES240517C00010000 | 2/12/2024 6:18 PM | 10 | 7.00 | 5.70 | 7.20 | 0.00 | 0.00% | 1 | 114 | 124.22% |
| AES240517C00011000 | 10/16/2023 4:05 PM | 11 | 3.50 | 6.00 | 6.50 | 0.00 | 0.00% | 14 | 398 | 117.97% |
| AES240517C00012000 | 12/21/2023 2:55 PM | 12 | 6.95 | 4.70 | 5.30 | 0.00 | 0.00% | 1 | 256 | 107.81% |
| AES240517C00013000 | 4/17/2024 2:56 PM | 13 | 2.98 | 2.15 | 4.20 | 0.00 | 0.00% | 1 | 1,054 | 71.09% |
| AES240517C00014000 | 4/22/2024 2:46 PM | 14 | 2.52 | 3.00 | 5.20 | 0.00 | 0.00% | 1 | 199 | 141.60% |
| AES240517C00015000 | 4/24/2024 5:57 PM | 15 | 2.45 | 2.10 | 2.25 | 0.00 | 0.00% | 1 | 671 | 46.68% |
| AES240517C00016000 | 4/25/2024 6:43 PM | 16 | 1.30 | 1.25 | 1.35 | -0.20 | -13.33% | 53 | 733 | 38.09% |
| AES240517C00017000 | 4/25/2024 7:59 PM | 17 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 174 | 3,750 | 40.04% |
| AES240517C00018000 | 4/25/2024 6:00 PM | 18 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 129 | 9,624 | 39.84% |
| AES240517C00019000 | 4/25/2024 4:25 PM | 19 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 26 | 6,247 | 40.82% |
| AES240517C00020000 | 4/25/2024 2:04 PM | 20 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 3 | 7,331 | 40.23% |
| AES240517C00021000 | 4/10/2024 1:30 PM | 21 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4,599 | 74.61% |
| AES240517C00022000 | 4/22/2024 2:47 PM | 22 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 4,301 | 74.22% |
| AES240517C00023000 | 2/22/2024 8:33 PM | 23 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 88 | 66.02% |
| AES240517C00024000 | 4/4/2024 4:34 PM | 24 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 68 | 65.63% |
| AES240517C00025000 | 1/12/2024 2:35 PM | 25 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 71.88% |
| AES240517C00026000 | 1/12/2024 2:35 PM | 26 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 78.13% |
| 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 | 180.47% |
| AES240517P00009000 | 1/9/2024 5:02 PM | 9 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 510 | 176.17% |
| AES240517P00010000 | 3/18/2024 6:15 PM | 10 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 224 | 161.72% |
| AES240517P00011000 | 3/15/2024 2:26 PM | 11 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 115 | 98.44% |
| AES240517P00012000 | 3/15/2024 2:26 PM | 12 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 460 | 104.30% |
| AES240517P00013000 | 4/23/2024 6:10 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 375 | 58.59% |
| AES240517P00014000 | 4/24/2024 6:14 PM | 14 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 1,862 | 56.25% |
| AES240517P00015000 | 4/25/2024 5:19 PM | 15 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 19 | 2,476 | 50.00% |
| AES240517P00016000 | 4/25/2024 4:20 PM | 16 | 0.30 | 0.25 | 0.30 | 0.06 | 25.00% | 12 | 4,791 | 44.04% |
| AES240517P00017000 | 4/25/2024 4:22 PM | 17 | 0.65 | 0.65 | 0.70 | 0.00 | 0.00% | 6 | 1,321 | 44.73% |
| AES240517P00018000 | 4/25/2024 4:40 PM | 18 | 1.21 | 1.10 | 1.35 | 0.05 | 4.31% | 4 | 684 | 48.05% |
| AES240517P00019000 | 4/15/2024 7:21 PM | 19 | 3.20 | 2.05 | 2.20 | 0.00 | 0.00% | 6 | 457 | 55.27% |
| AES240517P00020000 | 4/15/2024 2:02 PM | 20 | 3.40 | 2.85 | 5.20 | 0.00 | 0.00% | 1 | 491 | 125.10% |
| AES240517P00021000 | 4/2/2024 7:58 PM | 21 | 3.40 | 2.55 | 6.20 | 0.00 | 0.00% | 13 | 317 | 96.09% |
| AES240517P00022000 | 4/10/2024 7:17 PM | 22 | 4.50 | 4.60 | 6.80 | 0.00 | 0.00% | 1 | 8 | 132.03% |
Related Tickers
SRE Sempra
71.98
-0.08%
AVA Avista Corporation
35.58
-0.59%
BIP Brookfield Infrastructure Partners L.P.
27.36
-1.33%
NWE NorthWestern Energy Group, Inc.
49.91
-1.38%
ELP Companhia Paranaense de Energia - COPEL
7.00
-0.99%
ALE ALLETE, Inc.
59.57
-0.65%
OTTR Otter Tail Corporation
85.57
-0.15%
CIG Companhia Energética de Minas Gerais - CEMIG
2.4100
-2.03%
UTL Unitil Corporation
50.49
-0.61%
BIP-PB Brookfield Infrastructure Partners L.P.
17.32
+0.46%