Aon plc (AON)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018C00175000 | 2024-08-20 11:39AM EDT | 175.00 | 162.50 | 170.60 | 174.70 | 0.00 | - | - | 0 | 210.30% |
| AON241018C00180000 | 2024-08-20 11:06AM EDT | 180.00 | 158.78 | 165.90 | 169.60 | 0.00 | - | 2 | 1 | 200.29% |
| AON241018C00185000 | 2024-08-20 11:07AM EDT | 185.00 | 153.86 | 160.50 | 164.80 | 0.00 | - | - | 1 | 197.61% |
| AON241018C00200000 | 2024-08-20 3:04PM EDT | 200.00 | 138.23 | 145.60 | 149.80 | 0.00 | - | - | 0 | 176.32% |
| AON241018C00210000 | 2024-08-20 10:54AM EDT | 210.00 | 130.40 | 135.50 | 139.70 | 0.00 | - | - | 0 | 160.99% |
| AON241018C00220000 | 2024-08-20 10:55AM EDT | 220.00 | 120.60 | 125.90 | 129.80 | 0.00 | - | - | 0 | 150.15% |
| AON241018C00230000 | 2024-08-20 10:56AM EDT | 230.00 | 110.80 | 115.60 | 119.80 | 0.00 | - | - | 0 | 137.84% |
| AON241018C00240000 | 2024-08-20 10:57AM EDT | 240.00 | 100.90 | 105.50 | 109.80 | 0.00 | - | - | 0 | 125.98% |
| AON241018C00250000 | 2024-08-20 10:58AM EDT | 250.00 | 90.90 | 95.90 | 100.00 | 0.00 | - | 2 | 1 | 117.33% |
| AON241018C00260000 | 2024-08-20 10:59AM EDT | 260.00 | 81.20 | 85.70 | 89.50 | 0.00 | - | 2 | 0 | 99.05% |
| AON241018C00270000 | 2024-08-20 11:00AM EDT | 270.00 | 71.10 | 75.90 | 79.50 | 0.00 | - | 2 | 1 | 88.53% |
| AON241018C00280000 | 2024-08-20 11:01AM EDT | 280.00 | 61.50 | 66.70 | 69.70 | 0.00 | - | 2 | 14 | 51.37% |
| AON241018C00290000 | 2024-08-14 11:09AM EDT | 290.00 | 44.00 | 57.50 | 61.70 | 0.00 | - | 1 | 59 | 69.21% |
| AON241018C00300000 | 2024-08-09 2:28PM EDT | 300.00 | 35.00 | 48.60 | 52.30 | 0.00 | - | 2 | 159 | 66.77% |
| AON241018C00310000 | 2024-09-10 1:32PM EDT | 310.00 | 43.53 | 37.80 | 40.30 | 0.00 | - | 3 | 88 | 54.72% |
| AON241018C00320000 | 2024-10-01 1:22PM EDT | 320.00 | 31.77 | 28.30 | 30.30 | 0.00 | - | 19 | 485 | 43.84% |
| AON241018C00330000 | 2024-10-04 3:18PM EDT | 330.00 | 19.56 | 18.50 | 20.30 | -1.11 | -5.37% | 5 | 206 | 32.62% |
| AON241018C00340000 | 2024-09-30 12:25PM EDT | 340.00 | 9.10 | 9.40 | 11.70 | 0.00 | - | 5 | 204 | 26.76% |
| AON241018C00350000 | 2024-10-04 10:22AM EDT | 350.00 | 3.10 | 3.50 | 5.80 | -1.00 | -24.39% | 1 | 456 | 25.57% |
| AON241018C00360000 | 2024-10-02 2:46PM EDT | 360.00 | 1.20 | 0.60 | 1.05 | 0.00 | - | 12 | 130 | 18.20% |
| AON241018C00370000 | 2024-10-03 11:28AM EDT | 370.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 4 | 51 | 24.30% |
| AON241018C00380000 | 2024-09-26 1:21PM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 32.36% |
| AON241018C00390000 | 2024-04-03 12:29PM EDT | 390.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 52.33% |
| AON241018C00420000 | 2024-03-27 11:48AM EDT | 420.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.47% |
| AON241018C00430000 | 2024-09-10 12:22PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.69% |
| AON241018C00450000 | 2024-09-10 12:22PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 66.60% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018P00145000 | 2024-07-10 3:17PM EDT | 145.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 242.48% |
| AON241018P00190000 | 2024-08-15 1:09PM EDT | 190.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 174.17% |
| AON241018P00200000 | 2024-04-26 12:51PM EDT | 200.00 | 1.04 | 0.40 | 2.55 | 0.00 | - | 1 | 1 | 170.90% |
| AON241018P00210000 | 2024-07-15 10:39AM EDT | 210.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 150.59% |
| AON241018P00220000 | 2024-06-21 3:28PM EDT | 220.00 | 0.62 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 146.83% |
| AON241018P00230000 | 2024-08-07 12:36PM EDT | 230.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 105.18% |
| AON241018P00240000 | 2024-09-27 3:40PM EDT | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 69.53% |
| AON241018P00250000 | 2024-10-02 11:37AM EDT | 250.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 55 | 342 | 80.18% |
| AON241018P00260000 | 2024-09-11 9:52AM EDT | 260.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 72.75% |
| AON241018P00270000 | 2024-10-03 9:33AM EDT | 270.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 323 | 64.50% |
| AON241018P00280000 | 2024-09-27 9:51AM EDT | 280.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 67 | 56.40% |
| AON241018P00290000 | 2024-09-25 2:21PM EDT | 290.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 1 | 86 | 55.54% |
| AON241018P00300000 | 2024-09-12 10:29AM EDT | 300.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 41.94% |
| AON241018P00310000 | 2024-10-01 10:20AM EDT | 310.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 4 | 1,556 | 39.04% |
| AON241018P00320000 | 2024-10-04 9:37AM EDT | 320.00 | 0.30 | 0.20 | 0.65 | -0.25 | -45.45% | 1 | 41 | 30.91% |
| AON241018P00330000 | 2024-10-04 3:46PM EDT | 330.00 | 0.45 | 0.40 | 0.60 | -0.20 | -30.77% | 5 | 305 | 21.44% |
| AON241018P00340000 | 2024-10-04 12:36PM EDT | 340.00 | 1.70 | 1.30 | 1.65 | +0.23 | +15.65% | 21 | 1,588 | 17.77% |
| AON241018P00350000 | 2024-10-04 1:07PM EDT | 350.00 | 4.81 | 4.40 | 6.10 | -0.26 | -5.13% | 2 | 306 | 19.32% |
| AON241018P00360000 | 2024-09-23 2:37PM EDT | 360.00 | 13.06 | 10.80 | 13.20 | 0.00 | - | 5 | 9 | 19.50% |
| AON241018P00380000 | 2024-09-11 9:52AM EDT | 380.00 | 34.70 | 30.40 | 32.90 | 0.00 | - | - | 0 | 34.50% |
© 2024 Yahoo. All rights reserved.