Options Chain for AES CORP COM (AES) - $17.25 as of 3/28/2024 10:43:26 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 13.10 | 15.50 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
5.00 | 11.10 | 13.50 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
8.00 | 8.60 | 10.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
9.00 | 7.60 | 9.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
10.00 | 7.10 | 7.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
11.00 | 6.10 | 6.80 | 4.10 | 0.00 | 0.00% | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 9:58:58 AM EST |
12.00 | 5.30 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 9:58:58 AM EST |
13.00 | 4.20 | 6.00 | 3.41 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 9:58:58 AM EST |
14.00 | 3.10 | 3.70 | 1.65 | 0.00 | 0.00% | 0 | 107 | 0.97 | 1.00 | 0.01 | 0.00 | 3/20/2024 | 3/28/2024 9:58:58 AM EST |
15.00 | 2.30 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 538 | 0.57 | 0.97 | 0.06 | 0.00 | 3/27/2024 | 3/28/2024 9:58:58 AM EST |
16.00 | 1.55 | 1.60 | 1.59 | +0.24 | +17.78% | 2 | 12,399 | 0.32 | 0.86 | 0.17 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
17.00 | 0.75 | 0.85 | 0.85 | +0.17 | +25.00% | 101 | 6,343 | 0.28 | 0.62 | 0.30 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
18.00 | 0.25 | 0.35 | 0.32 | +0.05 | +18.52% | 56 | 2,109 | 0.31 | 0.33 | 0.28 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
19.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 17 | 81 | 0.33 | 0.13 | 0.16 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,018 | 0.46 | 0.04 | 0.06 | 0.00 | 3/22/2024 | 3/28/2024 9:58:58 AM EST |
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 9:58:58 AM EST |
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 9:58:58 AM EST |
13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 9:58:58 AM EST |
14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,227 | 0.54 | 0.00 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 9:58:58 AM EST |
15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 14 | 1,979 | 0.40 | -0.03 | 0.06 | 0.00 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4,277 | 0.31 | -0.14 | 0.17 | -0.01 | 3/27/2024 | 3/28/2024 9:58:58 AM EST |
17.00 | 0.30 | 0.35 | 0.31 | -0.11 | -26.19% | 38 | 1,716 | 0.31 | -0.38 | 0.30 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
18.00 | 0.80 | 0.85 | 0.95 | -0.18 | -15.93% | 75 | 4 | 0.32 | -0.67 | 0.28 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
19.00 | 1.60 | 1.70 | 1.80 | -1.30 | -41.94% | 1 | 5 | 0.40 | -0.87 | 0.16 | -0.01 | 3/28/2024 | 3/28/2024 9:58:58 AM EST |
20.00 | 2.40 | 3.00 | % | 0 | 0 | 0.82 | -0.96 | 0.06 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
21.00 | 3.40 | 4.20 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
22.00 | 4.50 | 6.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
23.00 | 5.40 | 6.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
24.00 | 6.50 | 6.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
25.00 | 7.40 | 7.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST | |||
30.00 | 12.50 | 13.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:58 AM EST |