AAON, Inc. (AAON)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON240517C00060000 | 2024-03-21 11:26AM EDT | 60.00 | 28.20 | 23.60 | 28.00 | 0.00 | - | 1 | 1 | 340.77% |
| AAON240517C00075000 | 2024-05-06 2:58PM EDT | 75.00 | 4.80 | 2.00 | 3.60 | +0.18 | +3.90% | 9 | 6 | 54.18% |
| AAON240517C00080000 | 2024-05-06 3:44PM EDT | 80.00 | 0.98 | 0.35 | 1.40 | -2.02 | -67.33% | 14 | 8 | 51.61% |
| AAON240517C00085000 | 2024-05-06 3:00PM EDT | 85.00 | 0.60 | 0.10 | 0.80 | -0.15 | -20.00% | 13 | 13 | 51.56% |
| AAON240517C00090000 | 2024-05-06 2:54PM EDT | 90.00 | 0.30 | 0.05 | 0.35 | -0.25 | -45.45% | 7 | 1,557 | 57.42% |
| AAON240517C00095000 | 2024-05-06 1:31PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 101 | 66 | 77.64% |
| AAON240517C00100000 | 2024-05-06 11:27AM EDT | 100.00 | 0.70 | 0.00 | 0.65 | -0.65 | -48.15% | 2 | 19 | 92.58% |
| AAON240517C00110000 | 2024-05-03 9:31AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 192.87% |
| AAON240517C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 112.50% |
| AAON240517C00130000 | 2024-05-02 11:00AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 251 | 110.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON240517P00040000 | 2024-05-03 1:39PM EDT | 40.00 | 3.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 152.34% |
| AAON240517P00065000 | 2024-05-03 9:30AM EDT | 65.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 78.03% |
| AAON240517P00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.75 | 0.05 | 4.80 | +0.65 | +650.00% | 10 | 7 | 93.12% |
| AAON240517P00075000 | 2024-05-06 1:57PM EDT | 75.00 | 0.95 | 0.85 | 2.05 | -1.25 | -56.82% | 4 | 15 | 47.66% |
| AAON240517P00080000 | 2024-05-06 9:35AM EDT | 80.00 | 2.90 | 4.00 | 5.40 | -1.19 | -29.10% | 3 | 99 | 55.64% |
| AAON240517P00085000 | 2024-05-03 12:13PM EDT | 85.00 | 9.50 | 6.50 | 11.40 | +5.80 | +156.76% | 1 | 325 | 103.17% |
| AAON240517P00090000 | 2024-05-03 9:32AM EDT | 90.00 | 4.30 | 11.50 | 16.20 | 0.00 | - | 26 | 19 | 122.36% |
| AAON240517P00095000 | 2024-05-06 3:41PM EDT | 95.00 | 18.00 | 16.50 | 20.20 | +5.50 | +44.00% | 25 | 63 | 117.29% |
| AAON240517P00100000 | 2024-04-29 9:56AM EDT | 100.00 | 7.98 | 21.50 | 26.00 | 0.00 | - | 4 | 2 | 155.96% |
© 2024 Yahoo. All rights reserved.