Aon plc (AON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 312.67% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 159.66% |
| AON240621C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 28.60 | 22.30 | 23.20 | 0.00 | - | 4 | 4 | 29.77% |
| AON240621C00270000 | 2024-05-23 11:33AM EDT | 270.00 | 14.10 | 13.70 | 14.40 | 0.00 | - | 6 | 35 | 24.71% |
| AON240621C00280000 | 2024-05-24 11:39AM EDT | 280.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 19 | 428 | 21.15% |
| AON240621C00290000 | 2024-05-24 12:26PM EDT | 290.00 | 2.85 | 2.65 | 3.00 | +0.32 | +12.65% | 224 | 1,541 | 20.34% |
| AON240621C00300000 | 2024-05-24 12:26PM EDT | 300.00 | 0.91 | 0.90 | 1.05 | +0.14 | +18.18% | 233 | 890 | 20.30% |
| AON240621C00310000 | 2024-05-22 1:46PM EDT | 310.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 904 | 1,299 | 22.58% |
| AON240621C00320000 | 2024-05-21 3:15PM EDT | 320.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 1 | 218 | 26.86% |
| AON240621C00330000 | 2024-05-22 11:57AM EDT | 330.00 | 0.20 | 0.05 | 2.10 | 0.00 | - | 20 | 601 | 46.36% |
| AON240621C00340000 | 2024-05-22 12:09PM EDT | 340.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 197 | 52.92% |
| AON240621C00350000 | 2024-05-01 10:02AM EDT | 350.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 3 | 70 | 58.51% |
| AON240621C00360000 | 2024-04-26 10:05AM EDT | 360.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 54.22% |
| AON240621C00370000 | 2024-05-21 3:48PM EDT | 370.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 97 | 58.79% |
| AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 55.08% |
| AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 61.91% |
| AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 65.31% |
| AON240621C00410000 | 2024-05-10 11:46AM EDT | 410.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 16 | 140 | 75.27% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 91.64% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 87.00% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 116.49% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 79.00% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 95.95% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 74.02% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 87.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 115.38% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 97.71% |
| AON240621P00180000 | 2024-05-20 2:14PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 171 | 55.86% |
| AON240621P00190000 | 2024-05-22 2:30PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,050 | 53.32% |
| AON240621P00195000 | 2024-05-13 3:06PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 78.74% |
| AON240621P00200000 | 2024-05-14 9:30AM EDT | 200.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 19 | 74.15% |
| AON240621P00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 15 | 134 | 65.89% |
| AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 59.40% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 45.19% |
| AON240621P00240000 | 2024-05-23 11:38AM EDT | 240.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 3 | 31 | 34.42% |
| AON240621P00250000 | 2024-05-24 12:23PM EDT | 250.00 | 0.50 | 0.50 | 0.70 | -0.20 | -28.57% | 1 | 47 | 28.61% |
| AON240621P00260000 | 2024-05-23 2:19PM EDT | 260.00 | 1.35 | 0.85 | 2.75 | 0.00 | - | 6 | 858 | 32.62% |
| AON240621P00270000 | 2024-05-24 11:07AM EDT | 270.00 | 2.20 | 2.05 | 2.30 | -0.65 | -22.81% | 24 | 738 | 20.50% |
| AON240621P00280000 | 2024-05-24 12:37PM EDT | 280.00 | 5.20 | 5.10 | 5.20 | -1.05 | -16.80% | 65 | 1,071 | 18.07% |
| AON240621P00290000 | 2024-05-24 11:08AM EDT | 290.00 | 9.85 | 9.70 | 11.30 | -2.75 | -21.83% | 15 | 1,381 | 17.87% |
| AON240621P00300000 | 2024-05-23 1:19PM EDT | 300.00 | 20.50 | 17.80 | 20.80 | 0.00 | - | 10 | 233 | 24.41% |
| AON240621P00310000 | 2024-05-23 3:07PM EDT | 310.00 | 30.70 | 27.30 | 30.90 | 0.00 | - | 270 | 106 | 32.34% |
| AON240621P00320000 | 2024-05-22 3:48PM EDT | 320.00 | 35.53 | 37.60 | 41.00 | 0.00 | - | 1 | 1 | 39.66% |
| AON240621P00330000 | 2024-05-23 3:07PM EDT | 330.00 | 50.70 | 47.70 | 51.00 | 0.00 | - | 270 | 272 | 45.95% |
| AON240621P00340000 | 2024-05-17 3:05PM EDT | 340.00 | 46.80 | 58.00 | 61.00 | 0.00 | - | 250 | 0 | 51.81% |
| AON240621P00350000 | 2024-05-08 3:02PM EDT | 350.00 | 63.80 | 67.50 | 71.00 | 0.00 | - | 880 | 0 | 57.34% |
| AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 0.00% |
| AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 75.10 | 78.80 | 0.00 | - | 2 | 0 | 0.00% |
| AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
| AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.