Aon plc (AON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AON240517C00270000 | 2024-05-03 12:00PM EDT | 270.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AON240517C00280000 | 2024-05-03 2:47PM EDT | 280.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 66 | 496 | 0.03% |
| AON240517C00290000 | 2024-05-03 3:06PM EDT | 290.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 524 | 6.25% |
| AON240517C00300000 | 2024-05-03 11:13AM EDT | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| AON240517C00310000 | 2024-05-02 3:11PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 12.50% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 85.35% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AON240517P00240000 | 2024-04-30 10:00AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| AON240517P00250000 | 2024-05-01 11:43AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| AON240517P00260000 | 2024-05-01 3:34PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 12.50% |
| AON240517P00270000 | 2024-05-03 2:43PM EDT | 270.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 3,037 | 6.25% |
| AON240517P00280000 | 2024-05-03 2:50PM EDT | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 93 | 400 | 0.00% |
| AON240517P00290000 | 2024-05-01 12:02PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AON240517P00310000 | 2024-05-03 3:03PM EDT | 310.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 600 | 130 | 0.00% |
| AON240517P00320000 | 2024-05-01 3:36PM EDT | 320.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 28 | 5 | 0.00% |
| AON240517P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240517P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AON240517P00360000 | 2024-04-30 3:46PM EDT | 360.00 | 77.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.