Aon plc (AON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220C00170000 | 2024-03-04 1:58PM EDT | 170.00 | 150.30 | 157.00 | 161.50 | 0.00 | - | 1 | 0 | 138.78% |
| AON241220C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AON241220C00240000 | 2024-02-12 3:59PM EDT | 240.00 | 82.60 | 89.00 | 92.00 | 0.00 | - | - | 1 | 82.95% |
| AON241220C00250000 | 2024-04-26 2:28PM EDT | 250.00 | 43.50 | 42.60 | 44.90 | 0.00 | - | 3 | 3 | 17.21% |
| AON241220C00260000 | 2024-05-10 12:00PM EDT | 260.00 | 45.50 | 36.00 | 37.10 | 0.00 | - | 1 | 1 | 19.09% |
| AON241220C00270000 | 2024-05-23 2:05PM EDT | 270.00 | 27.65 | 39.30 | 41.70 | 0.00 | - | 2 | 0 | 36.65% |
| AON241220C00280000 | 2024-05-16 2:27PM EDT | 280.00 | 30.30 | 30.60 | 33.00 | 0.00 | - | 6 | 6 | 32.52% |
| AON241220C00290000 | 2024-06-24 1:41PM EDT | 290.00 | 26.40 | 22.20 | 23.40 | 0.00 | - | 1 | 103 | 26.86% |
| AON241220C00300000 | 2024-06-24 11:27AM EDT | 300.00 | 19.77 | 16.70 | 17.80 | 0.00 | - | 11 | 113 | 25.53% |
| AON241220C00310000 | 2024-06-20 11:37AM EDT | 310.00 | 13.90 | 12.20 | 13.30 | 0.00 | - | 6 | 70 | 24.66% |
| AON241220C00320000 | 2024-06-25 3:10PM EDT | 320.00 | 8.90 | 7.70 | 9.80 | 0.00 | - | 3 | 167 | 24.10% |
| AON241220C00330000 | 2024-06-21 3:09PM EDT | 330.00 | 8.30 | 5.00 | 7.20 | 0.00 | - | 2 | 359 | 23.87% |
| AON241220C00340000 | 2024-06-26 3:22PM EDT | 340.00 | 3.30 | 2.90 | 5.30 | 0.00 | - | 15 | 19 | 23.85% |
| AON241220C00350000 | 2024-05-20 2:46PM EDT | 350.00 | 3.12 | 2.50 | 5.80 | 0.00 | - | 1 | 12 | 27.47% |
| AON241220C00360000 | 2024-05-14 10:21AM EDT | 360.00 | 1.80 | 1.80 | 2.30 | 0.00 | - | 1 | 12 | 22.68% |
| AON241220C00370000 | 2024-06-17 3:02PM EDT | 370.00 | 1.50 | 0.70 | 1.50 | 0.00 | - | 2 | 5 | 22.38% |
| AON241220C00380000 | 2024-06-06 10:51AM EDT | 380.00 | 0.49 | 0.25 | 2.75 | 0.00 | - | 1 | 11 | 28.07% |
| AON241220C00390000 | 2024-04-23 11:30AM EDT | 390.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AON241220C00400000 | 2024-04-30 11:43AM EDT | 400.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 80 | 83 | 23.47% |
| AON241220C00410000 | 2024-04-03 12:14PM EDT | 410.00 | 2.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 32.40% |
| AON241220C00420000 | 2024-02-27 12:18PM EDT | 420.00 | 1.80 | 1.60 | 3.00 | 0.00 | - | 1 | 2 | 36.27% |
| AON241220C00440000 | 2024-04-24 9:35AM EDT | 440.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 1 | 36.80% |
| AON241220C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 5 | 65 | 38.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220P00200000 | 2024-04-26 12:48PM EDT | 200.00 | 1.90 | 0.10 | 3.70 | 0.00 | - | 3 | 3 | 44.37% |
| AON241220P00210000 | 2024-05-02 1:59PM EDT | 210.00 | 2.50 | 1.25 | 2.05 | 0.00 | - | 22 | 26 | 34.19% |
| AON241220P00220000 | 2024-05-16 10:11AM EDT | 220.00 | 2.05 | 0.10 | 3.40 | 0.00 | - | - | 1 | 34.79% |
| AON241220P00230000 | 2024-06-17 1:04PM EDT | 230.00 | 1.50 | 0.10 | 2.90 | 0.00 | - | 1 | 386 | 29.30% |
| AON241220P00240000 | 2024-06-26 3:22PM EDT | 240.00 | 3.10 | 1.60 | 4.70 | 0.00 | - | 15 | 3,096 | 29.77% |
| AON241220P00250000 | 2024-06-24 3:41PM EDT | 250.00 | 2.95 | 2.45 | 4.20 | 0.00 | - | 2 | 154 | 24.53% |
| AON241220P00260000 | 2024-06-20 2:09PM EDT | 260.00 | 4.47 | 4.00 | 6.40 | 0.00 | - | 2 | 129 | 24.40% |
| AON241220P00270000 | 2024-06-24 1:25PM EDT | 270.00 | 6.10 | 5.80 | 7.90 | 0.00 | - | 52 | 66 | 22.17% |
| AON241220P00280000 | 2024-06-24 1:30PM EDT | 280.00 | 8.40 | 9.00 | 11.90 | 0.00 | - | 4 | 60 | 22.66% |
| AON241220P00290000 | 2024-06-24 3:02PM EDT | 290.00 | 11.40 | 13.10 | 14.60 | 0.00 | - | 11 | 143 | 20.34% |
| AON241220P00300000 | 2024-06-28 11:34AM EDT | 300.00 | 18.30 | 17.70 | 19.30 | +2.70 | +17.31% | 1 | 16 | 19.46% |
| AON241220P00310000 | 2024-04-25 9:31AM EDT | 310.00 | 18.60 | 30.50 | 33.10 | 0.00 | - | 2 | 9 | 28.94% |
| AON241220P00330000 | 2024-04-23 12:59PM EDT | 330.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.