Aon plc (AON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719C00165000 | 2024-01-08 1:52PM EDT | 165.00 | 133.00 | 138.10 | 142.10 | 0.00 | - | 1 | 1 | 194.46% |
| AON240719C00170000 | 2024-03-21 2:24PM EDT | 170.00 | 161.70 | 140.00 | 144.00 | 0.00 | - | - | 3 | 234.38% |
| AON240719C00230000 | 2024-02-06 10:33AM EDT | 230.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240719C00250000 | 2024-02-22 10:57AM EDT | 250.00 | 71.70 | 79.90 | 83.80 | 0.00 | - | 1 | 0 | 187.26% |
| AON240719C00260000 | 2024-06-12 3:48PM EDT | 260.00 | 37.25 | 37.20 | 41.00 | 0.00 | - | 2 | 2 | 51.76% |
| AON240719C00270000 | 2024-06-18 10:36AM EDT | 270.00 | 29.15 | 28.70 | 31.20 | 0.00 | - | 2 | 50 | 42.78% |
| AON240719C00280000 | 2024-06-18 3:34PM EDT | 280.00 | 19.55 | 19.50 | 20.60 | 0.00 | - | 4 | 100 | 30.02% |
| AON240719C00290000 | 2024-06-18 3:40PM EDT | 290.00 | 11.20 | 10.60 | 11.70 | 0.00 | - | 1 | 656 | 23.15% |
| AON240719C00300000 | 2024-06-21 3:46PM EDT | 300.00 | 5.20 | 4.70 | 5.30 | +0.40 | +8.33% | 23 | 1,055 | 20.03% |
| AON240719C00310000 | 2024-06-21 3:21PM EDT | 310.00 | 1.85 | 0.40 | 1.55 | -0.09 | -4.64% | 92 | 316 | 17.54% |
| AON240719C00320000 | 2024-06-21 2:34PM EDT | 320.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 2 | 182 | 18.43% |
| AON240719C00330000 | 2024-06-21 11:37AM EDT | 330.00 | 0.16 | 0.05 | 0.35 | -0.44 | -73.33% | 1 | 68 | 22.46% |
| AON240719C00340000 | 2024-06-11 3:08PM EDT | 340.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 155 | 22.51% |
| AON240719C00350000 | 2024-04-24 3:55PM EDT | 350.00 | 1.80 | 0.00 | 2.20 | 0.00 | - | 3 | 215 | 48.33% |
| AON240719C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 1 | 55 | 54.08% |
| AON240719C00370000 | 2024-02-01 4:49PM EDT | 370.00 | 1.32 | 1.45 | 2.10 | 0.00 | - | 5 | 8 | 56.42% |
| AON240719C00380000 | 2024-04-26 9:41AM EDT | 380.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 3 | 20 | 56.59% |
| AON240719C00410000 | 2024-04-26 10:02AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 67.92% |
| AON240719C00420000 | 2023-12-15 11:07AM EDT | 420.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 65.82% |
| AON240719C00440000 | 2023-12-01 2:28PM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.09% |
| AON240719C00450000 | 2023-12-01 4:05PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719P00170000 | 2024-05-14 9:30AM EDT | 170.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AON240719P00175000 | 2024-06-13 12:34PM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 26 | 80.47% |
| AON240719P00185000 | 2024-06-13 3:42PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 72.66% |
| AON240719P00190000 | 2024-06-12 2:01PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 68.95% |
| AON240719P00210000 | 2024-01-19 1:38PM EDT | 210.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 66.11% |
| AON240719P00230000 | 2024-03-27 10:19AM EDT | 230.00 | 0.44 | 0.35 | 0.90 | 0.00 | - | 1 | 1 | 54.10% |
| AON240719P00240000 | 2024-06-21 1:02PM EDT | 240.00 | 0.16 | 0.05 | 0.20 | -0.39 | -70.91% | 3 | 156 | 38.28% |
| AON240719P00250000 | 2024-06-20 1:50PM EDT | 250.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 117 | 33.11% |
| AON240719P00260000 | 2024-06-13 2:44PM EDT | 260.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 358 | 28.35% |
| AON240719P00270000 | 2024-06-21 10:57AM EDT | 270.00 | 0.53 | 0.40 | 0.55 | +0.02 | +3.92% | 1 | 1,384 | 23.88% |
| AON240719P00280000 | 2024-06-21 3:19PM EDT | 280.00 | 0.95 | 0.85 | 1.10 | -0.25 | -20.83% | 248 | 2,036 | 20.29% |
| AON240719P00290000 | 2024-06-21 3:10PM EDT | 290.00 | 2.20 | 2.15 | 2.60 | -0.55 | -20.00% | 7 | 229 | 17.42% |
| AON240719P00300000 | 2024-06-21 11:13AM EDT | 300.00 | 6.60 | 5.90 | 7.10 | -0.65 | -8.97% | 25 | 98 | 17.72% |
| AON240719P00310000 | 2024-05-10 2:56PM EDT | 310.00 | 17.90 | 24.70 | 27.80 | 0.00 | - | 2 | 0 | 58.75% |
| AON240719P00320000 | 2024-04-25 9:44AM EDT | 320.00 | 18.90 | 37.90 | 41.60 | 0.00 | - | 2 | 0 | 80.79% |
| AON240719P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.24 | 47.20 | 50.10 | 0.00 | - | 1 | 0 | 87.17% |
| AON240719P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.27 | 57.10 | 61.00 | 0.00 | - | - | 0 | 97.53% |
| AON240719P00350000 | 2024-04-04 3:59PM EDT | 350.00 | 36.30 | 67.50 | 72.00 | 0.00 | - | 5 | 0 | 108.29% |
| AON240719P00360000 | 2023-11-28 2:02PM EDT | 360.00 | 36.00 | 68.00 | 72.30 | 0.00 | - | - | 0 | 80.76% |
| AON240719P00370000 | 2023-12-13 11:55AM EDT | 370.00 | 36.50 | 67.20 | 72.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.