NYSE - Nasdaq Real Time Price • USD
The AES Corporation (AES)
As of 12:06 PM EDT. Market Open.
| 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 | 0.00% |
| AES240517C00011000 | 10/16/2023 4:05 PM | 11 | 3.50 | 6.00 | 6.50 | 0.00 | 0.00% | 14 | 398 | 137.11% |
| AES240517C00012000 | 12/21/2023 2:55 PM | 12 | 6.95 | 4.70 | 5.30 | 0.00 | 0.00% | 1 | 256 | 78.13% |
| AES240517C00013000 | 4/17/2024 2:56 PM | 13 | 2.98 | 4.00 | 4.70 | 0.00 | 0.00% | 1 | 1,054 | 74.61% |
| AES240517C00014000 | 4/22/2024 2:46 PM | 14 | 2.52 | 3.00 | 3.40 | 0.00 | 0.00% | 1 | 199 | 65.63% |
| AES240517C00015000 | 4/23/2024 3:46 PM | 15 | 2.15 | 2.20 | 2.35 | 0.40 | 22.86% | 8 | 673 | 43.36% |
| AES240517C00016000 | 4/23/2024 3:50 PM | 16 | 1.41 | 1.35 | 1.45 | 0.44 | 51.16% | 16 | 741 | 36.52% |
| AES240517C00017000 | 4/23/2024 3:44 PM | 17 | 0.70 | 0.70 | 0.75 | 0.27 | 62.79% | 163 | 3,633 | 34.38% |
| AES240517C00018000 | 4/23/2024 3:35 PM | 18 | 0.29 | 0.30 | 0.35 | 0.11 | 61.11% | 70 | 9,406 | 35.65% |
| AES240517C00019000 | 4/23/2024 3:41 PM | 19 | 0.10 | 0.10 | 0.15 | 0.01 | 11.11% | 12 | 6,238 | 37.31% |
| AES240517C00020000 | 4/23/2024 3:24 PM | 20 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 1 | 7,343 | 37.11% |
| AES240517C00021000 | 4/10/2024 1:30 PM | 21 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4,599 | 69.73% |
| AES240517C00022000 | 4/22/2024 2:47 PM | 22 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 4,301 | 69.53% |
| AES240517C00023000 | 2/22/2024 8:33 PM | 23 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 88 | 62.11% |
| AES240517C00024000 | 4/4/2024 4:34 PM | 24 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 68 | 61.72% |
| AES240517C00025000 | 1/12/2024 2:35 PM | 25 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 67.97% |
| AES240517C00026000 | 1/12/2024 2:35 PM | 26 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 74.22% |
| 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 | 174.22% |
| AES240517P00009000 | 1/9/2024 5:02 PM | 9 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 510 | 170.31% |
| AES240517P00010000 | 3/18/2024 6:15 PM | 10 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 224 | 156.25% |
| AES240517P00011000 | 3/15/2024 2:26 PM | 11 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 115 | 96.09% |
| AES240517P00012000 | 3/15/2024 2:26 PM | 12 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 460 | 101.56% |
| AES240517P00013000 | 4/19/2024 2:15 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 375 | 64.84% |
| AES240517P00014000 | 4/22/2024 5:36 PM | 14 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 7 | 1,862 | 55.47% |
| AES240517P00015000 | 4/23/2024 3:34 PM | 15 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 10 | 2,434 | 49.61% |
| AES240517P00016000 | 4/23/2024 2:28 PM | 16 | 0.30 | 0.25 | 0.30 | -0.14 | -31.82% | 10 | 4,841 | 44.43% |
| AES240517P00017000 | 4/23/2024 2:38 PM | 17 | 0.70 | 0.60 | 0.65 | -0.30 | -30.00% | 11 | 1,306 | 43.16% |
| AES240517P00018000 | 4/23/2024 2:07 PM | 18 | 1.32 | 1.15 | 1.30 | -0.48 | -26.67% | 13 | 689 | 47.75% |
| AES240517P00019000 | 4/15/2024 7:21 PM | 19 | 3.20 | 1.95 | 2.10 | 0.00 | 0.00% | 6 | 457 | 52.54% |
| AES240517P00020000 | 4/15/2024 2:02 PM | 20 | 3.40 | 2.90 | 3.10 | 0.00 | 0.00% | 1 | 491 | 58.59% |
| AES240517P00021000 | 4/2/2024 7:58 PM | 21 | 3.40 | 3.90 | 4.20 | 0.00 | 0.00% | 13 | 317 | 74.61% |
| AES240517P00022000 | 4/10/2024 7:17 PM | 22 | 4.50 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 8 | 85.35% |
Related Tickers
SRE Sempra
71.78
+0.91%
AVA Avista Corporation
35.62
+0.75%
BIP Brookfield Infrastructure Partners L.P.
28.22
+1.66%
ELP Companhia Paranaense de Energia - COPEL
7.22
-1.70%
ALE ALLETE, Inc.
59.76
-0.33%
NWE NorthWestern Energy Group, Inc.
50.58
+0.36%
OTTR Otter Tail Corporation
84.39
+0.13%
CIG Companhia Energética de Minas Gerais - CEMIG
2.4501
-0.81%
UTL Unitil Corporation
50.94
+1.53%
BIP-PB Brookfield Infrastructure Partners L.P.
17.41
+2.29%