NYSE - Delayed Quote • USD
The AES Corporation (AES)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:09 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 | 0.00% |
| AES240517C00011000 | 10/16/2023 4:05 PM | 11 | 3.50 | 6.00 | 6.50 | 0.00 | 0.00% | 14 | 398 | 100.00% |
| AES240517C00012000 | 12/21/2023 2:55 PM | 12 | 6.95 | 4.70 | 5.30 | 0.00 | 0.00% | 1 | 256 | 97.66% |
| AES240517C00013000 | 4/17/2024 2:56 PM | 13 | 2.98 | 4.10 | 6.40 | 0.00 | 0.00% | 1 | 1,054 | 184.38% |
| AES240517C00014000 | 4/22/2024 2:46 PM | 14 | 2.52 | 3.00 | 3.30 | 0.00 | 0.00% | 1 | 199 | 62.50% |
| AES240517C00015000 | 4/26/2024 4:15 PM | 15 | 2.39 | 2.15 | 2.30 | -0.06 | -2.45% | 8 | 671 | 45.90% |
| AES240517C00016000 | 4/26/2024 7:15 PM | 16 | 1.40 | 1.30 | 1.40 | 0.10 | 7.69% | 21 | 783 | 38.67% |
| AES240517C00017000 | 4/26/2024 7:15 PM | 17 | 0.79 | 0.65 | 0.75 | 0.04 | 5.33% | 39 | 3,635 | 39.06% |
| AES240517C00018000 | 4/26/2024 7:06 PM | 18 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 54 | 9,649 | 39.94% |
| AES240517C00019000 | 4/26/2024 6:09 PM | 19 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 178 | 6,255 | 41.41% |
| AES240517C00020000 | 4/26/2024 7:25 PM | 20 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 4 | 7,328 | 41.02% |
| AES240517C00021000 | 4/10/2024 1:30 PM | 21 | 0.19 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4,599 | 62.89% |
| AES240517C00022000 | 4/22/2024 2:47 PM | 22 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 4,301 | 76.56% |
| AES240517C00023000 | 2/22/2024 8:33 PM | 23 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 88 | 68.36% |
| AES240517C00024000 | 4/4/2024 4:34 PM | 24 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 68 | 67.97% |
| AES240517C00025000 | 1/12/2024 2:35 PM | 25 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 75.00% |
| AES240517C00026000 | 1/12/2024 2:35 PM | 26 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 81.25% |
| 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 | 189.84% |
| AES240517P00009000 | 1/9/2024 5:02 PM | 9 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 510 | 185.16% |
| AES240517P00010000 | 3/18/2024 6:15 PM | 10 | 0.12 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 224 | 169.92% |
| AES240517P00011000 | 3/15/2024 2:26 PM | 11 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 115 | 103.91% |
| AES240517P00012000 | 3/15/2024 2:26 PM | 12 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 460 | 110.16% |
| AES240517P00013000 | 4/23/2024 6:10 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 375 | 61.72% |
| AES240517P00014000 | 4/26/2024 6:24 PM | 14 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 11 | 1,862 | 54.69% |
| AES240517P00015000 | 4/26/2024 1:48 PM | 15 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 2,482 | 47.27% |
| AES240517P00016000 | 4/26/2024 7:59 PM | 16 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 486 | 4,795 | 47.66% |
| AES240517P00017000 | 4/26/2024 4:41 PM | 17 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 3 | 1,324 | 45.90% |
| AES240517P00018000 | 4/26/2024 5:30 PM | 18 | 1.15 | 1.15 | 1.25 | -0.06 | -4.96% | 5 | 685 | 47.07% |
| AES240517P00019000 | 4/15/2024 7:21 PM | 19 | 3.20 | 1.00 | 2.10 | 0.00 | 0.00% | 6 | 457 | 54.88% |
| AES240517P00020000 | 4/15/2024 2:02 PM | 20 | 3.40 | 2.50 | 3.20 | 0.00 | 0.00% | 1 | 491 | 77.73% |
| AES240517P00021000 | 4/2/2024 7:58 PM | 21 | 3.40 | 1.95 | 4.10 | 0.00 | 0.00% | 13 | 317 | 82.62% |
| AES240517P00022000 | 4/10/2024 7:17 PM | 22 | 4.50 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 8 | 77.93% |
Related Tickers
SRE Sempra
71.32
-0.92%
AVA Avista Corporation
35.55
-0.08%
BIP Brookfield Infrastructure Partners L.P.
27.14
-0.80%
NWE NorthWestern Energy Group, Inc.
49.55
-0.72%
ELP Companhia Paranaense de Energia - COPEL
7.14
+2.00%
OTTR Otter Tail Corporation
84.58
-1.16%
ALE ALLETE, Inc.
59.02
-0.92%
BIP-PA Brookfield Infrastructure Partners L.P.
17.69
-1.34%
CDUAF Canadian Utilities Limited
22.45
+0.10%
EOAN.DE E.ON SE
12.41
-0.32%