Aon plc (AON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 48.40 | 52.20 | 0.00 | - | - | 1 | 56.06% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 19.30 | 22.80 | 0.00 | - | 3 | 1 | 47.86% |
| AON240517C00270000 | 2024-05-03 12:00PM EDT | 270.00 | 10.50 | 9.60 | 12.10 | -1.70 | -13.93% | 4 | 3 | 28.03% |
| AON240517C00280000 | 2024-05-03 2:47PM EDT | 280.00 | 4.80 | 4.00 | 4.40 | -0.10 | -2.04% | 66 | 501 | 20.94% |
| AON240517C00290000 | 2024-05-03 3:06PM EDT | 290.00 | 0.95 | 0.55 | 1.00 | -0.20 | -17.39% | 9 | 519 | 19.87% |
| AON240517C00300000 | 2024-05-03 11:13AM EDT | 300.00 | 0.11 | 0.00 | 0.70 | -0.14 | -56.00% | 1 | 110 | 28.15% |
| AON240517C00310000 | 2024-05-02 3:11PM EDT | 310.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 440 | 31.30% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 1.35 | -0.08 | -40.00% | 1 | 204 | 53.96% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 53.64% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 151 | 61.11% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 11 | 17 | 74.85% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 82.01% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 88.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 98.83% |
| AON240517P00240000 | 2024-04-30 10:00AM EDT | 240.00 | 0.06 | 0.05 | 0.80 | 0.00 | - | 1 | 91 | 54.74% |
| AON240517P00250000 | 2024-05-01 11:43AM EDT | 250.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 8 | 43.07% |
| AON240517P00260000 | 2024-05-01 3:34PM EDT | 260.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 11 | 27 | 29.59% |
| AON240517P00270000 | 2024-05-03 2:43PM EDT | 270.00 | 1.05 | 0.95 | 1.55 | -0.38 | -26.57% | 13 | 3,038 | 24.37% |
| AON240517P00280000 | 2024-05-03 2:50PM EDT | 280.00 | 3.50 | 3.60 | 4.10 | -0.50 | -12.50% | 93 | 341 | 19.39% |
| AON240517P00290000 | 2024-05-01 12:02PM EDT | 290.00 | 8.00 | 10.00 | 12.50 | 0.00 | - | 2 | 53 | 29.11% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 18.50 | 22.00 | 0.00 | - | 2 | 21 | 38.84% |
| AON240517P00310000 | 2024-05-03 2:38PM EDT | 310.00 | 29.69 | 28.00 | 31.90 | -0.91 | -2.97% | 600 | 130 | 49.07% |
| AON240517P00320000 | 2024-05-01 3:36PM EDT | 320.00 | 36.50 | 38.00 | 41.90 | 0.00 | - | 28 | 5 | 59.03% |
| AON240517P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.54 | 47.50 | 52.00 | 0.00 | - | 1 | 1 | 69.23% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 67.60 | 72.00 | 0.00 | - | 2 | 0 | 86.11% |
© 2024 Yahoo. All rights reserved.