AES - The AES Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AES190517C000100002019-01-25 10:57AM EDT10.005.987.908.100.00-10169.92%
AES190517C000110002019-02-01 12:54PM EDT11.005.706.907.100.00-11146.48%
AES190517C000120002019-04-17 3:39PM EDT12.005.685.605.800.00-805786.72%
AES190517C000130002019-04-01 10:05AM EDT13.005.014.604.800.00-104271.09%
AES190517C000140002019-04-15 1:14PM EDT14.004.103.603.800.00-16657.03%
AES190517C000150002019-04-17 11:05AM EDT15.002.632.652.800.00-591242.97%
AES190517C000160002019-04-23 3:11PM EDT16.001.801.701.850.00-174835.74%
AES190517C000170002019-04-23 11:40AM EDT17.000.840.800.95-0.01-1.18%318327.34%
AES190517C000180002019-04-23 3:51PM EDT18.000.250.250.30-0.02-7.41%1303,91622.56%
AES190517C000190002019-04-23 3:45PM EDT19.000.050.000.10-0.02-28.57%228026.17%
AES190517C000200002019-04-18 2:45PM EDT20.000.030.000.050.00-38832.03%
AES190517C000210002019-02-13 1:23PM EDT21.000.040.000.050.00-04041.41%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AES190517P000110002019-02-13 1:23PM EDT11.000.100.000.050.00-02091.41%
AES190517P000120002019-02-13 1:23PM EDT12.000.220.000.050.00-14376.56%
AES190517P000130002019-04-23 1:47PM EDT13.000.030.000.05-0.02-40.00%131563.28%
AES190517P000140002019-02-22 10:30AM EDT14.000.100.000.100.00-201,04757.03%
AES190517P000150002019-04-16 1:44PM EDT15.000.050.000.100.00-323851.17%
AES190517P000160002019-04-22 10:45AM EDT16.000.100.050.150.00-156440.82%
AES190517P000170002019-04-23 1:47PM EDT17.000.210.200.30-0.05-19.23%1533533.89%
AES190517P000180002019-04-22 2:31PM EDT18.000.700.600.700.00-1991730.96%
AES190517P000190002019-03-25 12:43PM EDT19.001.151.351.500.00-1237.60%
AES190517P000200002019-02-13 1:23PM EDT20.006.202.102.250.00-0112.50%
AES190517P000210002019-02-13 1:23PM EDT21.005.073.003.200.00-0140.00%