Optionistics

AES Stock Prices

Data as of

Last
14.98
Change
-0.05
Open
15.04
Previous
15.03
High
15.04
Low
14.97
Bid
-
Ask
-
Volume
16,194,402
Trades
-
Dividend
0.12
Yield
4.49%
Ex-Div
Oct 31, 2017
Impl Vol
0.094
Hist Vol
0.180
Opt Volume
2,219
Open Int
174,950

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202615.0415.0414.9714.98-0.0516,194,4022,2190.0940.180
Oct 27, 202615.0215.0415.0115.03+0.009,778,5312,4150.0450.180
Oct 26, 202614.9915.0414.9615.03+0.038,767,9351,0650.2770.180
Oct 23, 202614.9715.0014.9415.00+0.036,653,0994220.0910.181
Oct 22, 202614.9714.9814.9514.97+0.006,809,2122910.1680.181
Oct 21, 202614.9714.9714.9314.97+0.0012,137,0705400.0320.181
Oct 20, 202614.9714.9814.9514.97+0.019,010,9089680.0360.182
Oct 19, 202614.9514.9714.9314.96+0.018,870,5593420.1720.182
Oct 16, 202614.9714.9814.9314.95-0.0213,177,0605480.7870.183
Oct 15, 202614.9814.9814.9414.97+0.0110,701,9301960.2060.183
Oct 14, 202614.9715.0014.9514.96-0.0314,744,1204020.1660.185
Oct 13, 202614.9714.9914.9514.99+0.016,566,6207250.0220.185
Oct 12, 202614.9414.9814.9314.98+0.0410,439,9091,1040.1360.187
Oct 9, 202614.9314.9514.9114.94+0.015,586,046990.0290.190
Oct 8, 202614.9214.9814.9114.93+0.0013,106,4451360.1470.191
Oct 7, 202614.9014.9414.9014.93+0.006,299,1542830.1420.192
Oct 6, 202614.8814.9414.8814.93+0.039,703,8316480.1420.192
Oct 5, 202614.9114.9214.9014.90-0.019,213,0886330.1060.193
Oct 2, 202614.9214.9414.8914.91+0.007,249,5384100.0680.194
Oct 1, 202614.9014.9414.8914.92+0.029,166,6208400.0490.208
Sep 30, 202614.8714.9214.8514.90+0.0411,466,2771,1210.0520.260
Sep 29, 202614.8614.9114.8514.86-0.0113,733,1572,1180.0700.260
Sep 28, 202614.8614.8914.8614.87+0.006,572,0774400.0860.260
Sep 25, 202614.8814.8914.8514.87+0.025,113,1631,5100.0380.261
Sep 24, 202614.8114.8714.8114.85+0.046,110,8642470.0620.262
Sep 23, 202614.8214.8414.8014.81-0.0110,713,3873370.0790.263
Sep 22, 202614.8214.8614.8214.82-0.0113,970,0178330.0950.263
Sep 21, 202614.8414.8414.8114.83+0.004,696,2251,1570.0630.263
Sep 18, 202614.8714.8714.8314.83-0.029,536,8726950.0470.263
Sep 17, 202614.8414.8814.8214.85+0.047,221,8771,8510.0430.265
Sep 16, 202614.8214.8414.8014.81+0.018,104,0095110.1690.265
Sep 15, 202614.8314.8314.8014.80+0.007,796,3862860.1650.267
Sep 14, 202614.8014.8314.8014.80+0.014,829,5635450.1280.267
Sep 11, 202614.8114.8314.7914.80-0.013,932,5961,4340.1910.267
Sep 10, 202614.8114.8514.8014.80-0.029,445,3677470.3080.267
Sep 9, 202614.8214.8314.8014.82-0.016,644,9971,5000.1850.267
Sep 8, 202614.7914.8314.7914.83+0.004,330,8471,2130.0980.267
Sep 4, 202614.7914.8114.7814.79+0.014,292,4085730.1720.267
Sep 3, 202614.8214.8514.7814.78-0.029,146,8296,5640.1430.269
Sep 2, 202614.7514.8214.7514.80+0.039,714,5621,8140.1440.270
Sep 1, 202614.7514.8014.7414.77+0.035,566,6761,0620.1450.270
Aug 31, 202614.7214.7614.7114.74+0.019,046,1981,4850.1610.270
Aug 28, 202614.7314.7514.7114.73-0.025,672,3913920.1690.270
Aug 27, 202614.7214.7514.7114.75+0.026,782,0491,7770.1030.270
Aug 26, 202614.7314.7414.7214.73+0.0010,822,1929370.1180.270
Aug 25, 202614.7514.7614.7214.73-0.025,956,1003,2270.0750.271
Aug 24, 202614.7514.7714.7414.75-0.0212,512,2442,3860.0680.271
Aug 21, 202614.7614.7814.7514.77+0.0010,248,8655,2140.1320.274
Aug 20, 202614.7314.7814.7014.77+0.077,570,3096,1380.0840.274
Aug 19, 202614.7914.7914.7014.70-0.046,499,5291,0850.1730.274
Aug 18, 202614.7614.7914.7414.74-0.024,056,7862,0640.1070.274
Aug 17, 202614.7414.7714.7214.76+0.036,309,1199,3550.0950.274
Aug 14, 202614.7414.7514.7214.73+0.003,477,7071,5580.1250.276
Aug 13, 202614.7414.7514.7114.73+0.022,993,9685,3830.0980.276
Aug 12, 202614.7114.7414.7114.71+0.014,490,9732,2730.1130.276
Aug 11, 202614.7214.7314.7014.70-0.033,611,5362,8510.1050.276
Aug 10, 202614.7214.7514.6914.73+0.009,196,0924,9590.1790.277
Aug 7, 202614.7214.7314.6914.73+0.035,560,6807,0010.1220.278
Aug 6, 202614.7014.7714.6814.70+0.008,062,96213,1280.1380.278
Aug 5, 202614.6814.7114.6814.70+0.027,959,2693,6520.1050.278
Aug 4, 202614.7114.7214.6714.68-0.036,856,3811,6190.1750.284
Aug 3, 202614.6714.7214.6714.71+0.036,771,4968,3770.1470.284
Jul 31, 202614.7014.7214.6514.68-0.1710,353,2562,6860.1500.284
Jul 30, 202614.8514.8514.7714.85+0.038,335,86916,0650.1530.284
Jul 29, 202614.8514.8514.8214.82-0.014,739,7918,5900.1630.285
Jul 28, 202614.8414.8514.8314.83+0.006,375,8792,3020.1700.285

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 31, 2017Nov 15, 20170.120.484.49%
Aug 1, 2017Aug 17, 20170.120.484.32%
Apr 27, 2017May 15, 20170.120.484.24%
Oct 28, 2016Nov 15, 20160.110.442.20%
Jul 28, 2016Aug 15, 20160.110.442.20%
Apr 28, 2016May 16, 20160.110.442.20%
Jan 29, 2016Feb 16, 20150.110.442.20%
Oct 29, 2015Nov 16, 20150.100.402.20%
Jul 30, 2015Aug 17, 20150.100.402.20%
May 1, 2015May 15, 20150.100.402.20%
Jan 30, 2015Feb 17, 20150.100.401.53%
Oct 30, 2014Nov 17, 20140.050.201.40%

Split History

Split DateFactorAnnounced
Jun 2, 20000.500Apr 18, 2000