Aon plc (AON)
NYSE - Nasdaq Real-time 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 | 74.70 | 78.50 | 0.00 | - | - | 1 | 64.60% |
| AON240517C00280000 | 2024-04-19 9:59AM EDT | 280.00 | 31.55 | 26.00 | 30.00 | 0.00 | - | 1 | 1 | 45.67% |
| AON240517C00300000 | 2024-04-18 2:49PM EDT | 300.00 | 14.35 | 11.30 | 12.60 | 0.00 | - | 5 | 13 | 31.32% |
| AON240517C00310000 | 2024-04-25 10:04AM EDT | 310.00 | 5.84 | 5.80 | 7.00 | -1.36 | -18.89% | 1 | 820 | 29.36% |
| AON240517C00320000 | 2024-04-25 3:58PM EDT | 320.00 | 3.08 | 2.50 | 3.10 | -1.02 | -24.88% | 107 | 97 | 27.04% |
| AON240517C00330000 | 2024-04-25 2:00PM EDT | 330.00 | 1.11 | 0.00 | 1.25 | -0.59 | -34.71% | 17 | 92 | 26.45% |
| AON240517C00340000 | 2024-04-25 3:34PM EDT | 340.00 | 0.45 | 0.15 | 1.35 | -0.50 | -52.63% | 105 | 55 | 34.16% |
| AON240517C00350000 | 2024-04-17 3:15PM EDT | 350.00 | 0.52 | 0.00 | 0.45 | 0.00 | - | 13 | 28 | 31.89% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 13 | 14 | 37.84% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 13 | 14 | 42.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00240000 | 2024-04-25 1:55PM EDT | 240.00 | 0.18 | 0.05 | 0.65 | +0.08 | +80.00% | 5 | 86 | 51.32% |
| AON240517P00270000 | 2024-04-25 3:47PM EDT | 270.00 | 0.60 | 0.20 | 0.65 | +0.10 | +20.00% | 110 | 185 | 33.40% |
| AON240517P00280000 | 2024-04-25 3:59PM EDT | 280.00 | 1.44 | 1.00 | 1.60 | +0.34 | +30.91% | 5 | 807 | 32.75% |
| AON240517P00290000 | 2024-04-25 3:20PM EDT | 290.00 | 2.45 | 0.40 | 4.70 | +0.35 | +16.67% | 73 | 82 | 37.30% |
| AON240517P00300000 | 2024-04-25 9:30AM EDT | 300.00 | 4.60 | 4.40 | 5.90 | 0.00 | - | 3 | 76 | 28.88% |
| AON240517P00310000 | 2024-04-25 10:20AM EDT | 310.00 | 10.30 | 9.30 | 10.50 | +1.80 | +21.18% | 3 | 848 | 27.68% |
| AON240517P00320000 | 2024-04-19 10:59AM EDT | 320.00 | 14.18 | 14.10 | 18.00 | 0.00 | - | 1 | 97 | 30.63% |
| AON240517P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 22.40 | 22.50 | 27.00 | 0.00 | - | 2 | 7 | 35.72% |
| AON240517P00350000 | 2024-03-28 11:04AM EDT | 350.00 | 17.70 | 42.00 | 46.00 | 0.00 | - | 2 | 2 | 45.26% |
© 2024 Yahoo. All rights reserved.