AAON, Inc. (AAON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON241018C00060000 | 2024-04-02 1:36PM EDT | 60.00 | 27.25 | 31.00 | 35.80 | 0.00 | - | - | 1 | 157.46% |
| AAON241018C00065000 | 2024-04-24 10:23AM EDT | 65.00 | 29.40 | 14.10 | 18.90 | 0.00 | - | - | 1 | 62.54% |
| AAON241018C00070000 | 2024-03-21 11:36AM EDT | 70.00 | 22.20 | 17.60 | 21.20 | 0.00 | - | 1 | 1 | 94.87% |
| AAON241018C00075000 | 2024-04-10 3:19PM EDT | 75.00 | 18.80 | 7.30 | 12.00 | 0.00 | - | 3 | 1 | 52.14% |
| AAON241018C00080000 | 2024-05-29 12:23PM EDT | 80.00 | 5.20 | 4.00 | 5.20 | 0.00 | - | 124 | 90 | 38.81% |
| AAON241018C00085000 | 2024-04-30 11:25AM EDT | 85.00 | 16.60 | 1.55 | 5.80 | 0.00 | - | 3 | 1 | 50.83% |
| AAON241018C00090000 | 2024-05-30 11:08AM EDT | 90.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 52.59% |
| AAON241018C00095000 | 2024-05-02 10:32AM EDT | 95.00 | 10.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.06% |
| AAON241018C00100000 | 2024-05-20 3:19PM EDT | 100.00 | 1.13 | 0.50 | 1.30 | 0.00 | - | 1 | 37 | 39.97% |
| AAON241018C00105000 | 2024-05-22 2:44PM EDT | 105.00 | 0.90 | 0.30 | 0.95 | 0.00 | - | 19 | 33 | 40.75% |
| AAON241018C00120000 | 2024-04-18 1:36PM EDT | 120.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 66.13% |
| AAON241018C00125000 | 2024-02-29 12:21PM EDT | 125.00 | 0.90 | 0.10 | 2.90 | 0.00 | - | - | 1 | 61.24% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON241018P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 74.80% |
| AAON241018P00045000 | 2024-03-21 1:33PM EDT | 45.00 | 0.38 | 0.15 | 4.70 | 0.00 | - | - | 2 | 82.59% |
| AAON241018P00055000 | 2024-04-30 2:27PM EDT | 55.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.59% |
| AAON241018P00060000 | 2024-05-29 3:20PM EDT | 60.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.72% |
| AAON241018P00065000 | 2024-05-06 10:20AM EDT | 65.00 | 2.85 | 0.60 | 5.00 | 0.00 | - | 2 | 3 | 53.30% |
| AAON241018P00070000 | 2024-05-28 11:17AM EDT | 70.00 | 3.08 | 1.50 | 6.40 | 0.00 | - | 3 | 4 | 48.72% |
| AAON241018P00075000 | 2024-05-28 11:50AM EDT | 75.00 | 5.10 | 3.60 | 8.50 | 0.00 | - | 1 | 4 | 46.16% |
| AAON241018P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 9.10 | 6.20 | 11.00 | 0.00 | - | 1 | 137 | 43.45% |
| AAON241018P00085000 | 2024-04-08 2:59PM EDT | 85.00 | 5.00 | 9.60 | 13.50 | 0.00 | - | - | 5 | 38.07% |
| AAON241018P00090000 | 2024-05-07 1:36PM EDT | 90.00 | 15.20 | 13.50 | 17.90 | 0.00 | - | 3 | 6 | 41.39% |
© 2024 Yahoo. All rights reserved.