Aon plc (AON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018C00260000 | 2024-05-01 2:41PM EDT | 260.00 | 37.20 | 40.60 | 42.90 | 0.00 | - | - | 0 | 32.53% |
| AON241018C00280000 | 2024-05-15 2:32PM EDT | 280.00 | 23.20 | 24.60 | 26.60 | 0.00 | - | 3 | 13 | 26.75% |
| AON241018C00290000 | 2024-05-16 2:25PM EDT | 290.00 | 19.80 | 19.30 | 20.60 | 0.00 | - | 9 | 11 | 25.75% |
| AON241018C00300000 | 2024-05-13 10:34AM EDT | 300.00 | 13.90 | 13.70 | 16.00 | 0.00 | - | 3 | 214 | 25.57% |
| AON241018C00310000 | 2024-05-13 10:46AM EDT | 310.00 | 9.40 | 9.40 | 10.60 | 0.00 | - | 9 | 16 | 23.20% |
| AON241018C00320000 | 2024-05-16 10:58AM EDT | 320.00 | 5.70 | 6.10 | 6.80 | 0.00 | - | 19 | 493 | 21.74% |
| AON241018C00330000 | 2024-05-10 3:50PM EDT | 330.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 5 | 62 | 20.76% |
| AON241018C00340000 | 2024-04-22 3:54PM EDT | 340.00 | 9.40 | 2.10 | 2.40 | 0.00 | - | 10 | 55 | 19.84% |
| AON241018C00350000 | 2024-05-15 11:22AM EDT | 350.00 | 1.05 | 1.05 | 2.05 | 0.00 | - | 1 | 35 | 21.45% |
| AON241018C00360000 | 2024-04-17 12:54PM EDT | 360.00 | 4.10 | 0.25 | 2.80 | 0.00 | - | 2 | 8 | 25.87% |
| AON241018C00380000 | 2024-04-19 10:41AM EDT | 380.00 | 2.10 | 0.05 | 1.55 | 0.00 | - | 1 | 15 | 26.40% |
| AON241018C00390000 | 2024-04-03 12:29PM EDT | 390.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 30.85% |
| AON241018C00420000 | 2024-03-27 11:48AM EDT | 420.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 29.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018P00190000 | 2024-04-18 11:20AM EDT | 190.00 | 0.69 | 0.00 | 2.45 | 0.00 | - | - | 1 | 46.73% |
| AON241018P00200000 | 2024-04-26 12:51PM EDT | 200.00 | 1.04 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 43.01% |
| AON241018P00210000 | 2024-05-13 12:41PM EDT | 210.00 | 0.82 | 0.30 | 2.85 | 0.00 | - | 1 | 1 | 39.32% |
| AON241018P00220000 | 2024-05-03 10:46AM EDT | 220.00 | 2.15 | 0.45 | 2.40 | 0.00 | - | 6 | 6 | 33.40% |
| AON241018P00230000 | 2024-05-07 10:28AM EDT | 230.00 | 1.58 | 1.10 | 1.50 | 0.00 | - | 3 | 38 | 25.99% |
| AON241018P00240000 | 2024-05-07 10:26AM EDT | 240.00 | 2.45 | 1.60 | 2.05 | 0.00 | - | 1 | 9 | 24.22% |
| AON241018P00250000 | 2024-05-07 10:27AM EDT | 250.00 | 3.22 | 2.45 | 2.90 | 0.00 | - | 1 | 281 | 22.69% |
| AON241018P00260000 | 2024-05-13 3:52PM EDT | 260.00 | 4.50 | 3.70 | 4.10 | 0.00 | - | 1 | 36 | 21.19% |
| AON241018P00270000 | 2024-05-10 3:54PM EDT | 270.00 | 5.70 | 5.50 | 5.90 | 0.00 | - | 3 | 54 | 19.90% |
| AON241018P00280000 | 2024-05-16 3:15PM EDT | 280.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 18 | 71 | 18.89% |
| AON241018P00290000 | 2024-05-17 2:35PM EDT | 290.00 | 11.90 | 11.40 | 12.20 | -0.25 | -2.06% | 1 | 41 | 17.82% |
| AON241018P00300000 | 2024-05-13 10:28AM EDT | 300.00 | 17.20 | 15.30 | 16.70 | 0.00 | - | 1 | 26 | 16.44% |
| AON241018P00310000 | 2024-05-03 10:15AM EDT | 310.00 | 35.47 | 21.80 | 24.00 | 0.00 | - | 2 | 29 | 17.30% |
| AON241018P00320000 | 2024-05-03 10:15AM EDT | 320.00 | 44.44 | 28.70 | 31.30 | 0.00 | - | 1 | 11 | 16.72% |
| AON241018P00330000 | 2024-03-18 1:01PM EDT | 330.00 | 21.00 | 30.10 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.