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 | 53.20 | 56.80 | 0.00 | - | - | 1 | 68.99% |
| AON240517C00280000 | 2024-04-26 3:55PM EDT | 280.00 | 8.63 | 8.50 | 9.00 | -22.92 | -72.65% | 856 | 1 | 23.35% |
| AON240517C00300000 | 2024-04-26 3:32PM EDT | 300.00 | 1.09 | 0.95 | 1.30 | -13.26 | -92.40% | 91 | 13 | 22.18% |
| AON240517C00310000 | 2024-04-26 3:55PM EDT | 310.00 | 0.25 | 0.20 | 0.30 | -5.59 | -95.72% | 910 | 821 | 21.58% |
| AON240517C00320000 | 2024-04-26 2:06PM EDT | 320.00 | 0.10 | 0.05 | 0.40 | -2.98 | -96.75% | 9 | 197 | 29.44% |
| AON240517C00330000 | 2024-04-25 3:24PM EDT | 330.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 17 | 92 | 37.06% |
| AON240517C00340000 | 2024-04-26 10:48AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | -0.40 | -88.89% | 11 | 151 | 46.51% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 0.25 | -0.41 | -78.85% | 11 | 28 | 43.21% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 13 | 14 | 46.53% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 13 | 14 | 49.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00240000 | 2024-04-26 2:42PM EDT | 240.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 3 | 91 | 37.01% |
| AON240517P00270000 | 2024-04-26 3:52PM EDT | 270.00 | 1.33 | 1.10 | 1.35 | +0.73 | +121.67% | 540 | 286 | 23.76% |
| AON240517P00280000 | 2024-04-26 3:57PM EDT | 280.00 | 3.50 | 3.30 | 3.60 | +2.06 | +143.06% | 944 | 808 | 21.88% |
| AON240517P00290000 | 2024-04-26 1:13PM EDT | 290.00 | 12.20 | 8.10 | 8.50 | +9.75 | +397.96% | 95 | 140 | 21.13% |
| AON240517P00300000 | 2024-04-26 9:39AM EDT | 300.00 | 18.00 | 15.50 | 16.90 | +13.40 | +291.30% | 3 | 76 | 25.70% |
| AON240517P00310000 | 2024-04-26 10:39AM EDT | 310.00 | 30.10 | 24.90 | 27.20 | +19.80 | +192.23% | 341 | 851 | 36.77% |
| AON240517P00320000 | 2024-04-26 2:03PM EDT | 320.00 | 41.20 | 33.60 | 37.20 | +27.02 | +190.55% | 1 | 97 | 45.29% |
| AON240517P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 22.40 | 43.60 | 47.50 | 0.00 | - | 2 | 7 | 55.15% |
| AON240517P00350000 | 2024-03-28 11:04AM EDT | 350.00 | 17.70 | 63.70 | 67.50 | 0.00 | - | 2 | 2 | 50.64% |
© 2024 Yahoo. All rights reserved.