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 | 131.92% |
| AON241220C00240000 | 2024-02-12 3:59PM EDT | 240.00 | 82.60 | 89.00 | 92.00 | 0.00 | - | - | 1 | 79.00% |
| AON241220C00290000 | 2024-04-26 12:11PM EDT | 290.00 | 16.50 | 19.00 | 21.80 | -34.10 | -67.39% | 1 | 4 | 26.17% |
| AON241220C00310000 | 2024-04-26 11:32AM EDT | 310.00 | 9.55 | 12.10 | 13.00 | -23.95 | -71.49% | 10 | 1 | 24.46% |
| AON241220C00330000 | 2024-04-26 12:46PM EDT | 330.00 | 4.98 | 6.00 | 6.80 | -10.77 | -68.38% | 2 | 21 | 22.76% |
| AON241220C00340000 | 2024-04-23 10:50AM EDT | 340.00 | 13.46 | 4.10 | 4.70 | 0.00 | - | 1 | 5 | 22.06% |
| AON241220C00350000 | 2024-04-25 11:04AM EDT | 350.00 | 7.50 | 2.75 | 3.20 | 0.00 | - | 1 | 13 | 21.54% |
| AON241220C00360000 | 2024-04-10 2:51PM EDT | 360.00 | 9.80 | 1.75 | 2.10 | 0.00 | - | 1 | 21 | 21.02% |
| AON241220C00370000 | 2024-04-26 11:52AM EDT | 370.00 | 0.90 | 1.05 | 1.85 | -3.90 | -81.25% | 3 | 2 | 22.11% |
| AON241220C00380000 | 2024-04-22 10:40AM EDT | 380.00 | 4.00 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 26.00% |
| AON241220C00390000 | 2024-04-23 11:30AM EDT | 390.00 | 2.70 | 0.00 | 2.50 | 0.00 | - | - | 2 | 27.16% |
| AON241220C00400000 | 2024-04-08 10:47AM EDT | 400.00 | 3.20 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 28.19% |
| AON241220C00410000 | 2024-04-03 12:14PM EDT | 410.00 | 2.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 29.68% |
| AON241220C00420000 | 2024-02-27 12:18PM EDT | 420.00 | 1.80 | 1.60 | 3.00 | 0.00 | - | 1 | 2 | 33.06% |
| AON241220C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 5 | 65 | 34.67% |
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 | 0.00 | 3.60 | +0.15 | +8.57% | 3 | 1 | 35.67% |
| AON241220P00210000 | 2024-04-26 12:48PM EDT | 210.00 | 2.50 | 1.70 | 2.15 | +0.31 | +14.16% | 2 | 2 | 27.69% |
| AON241220P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 2.00 | 3.30 | 3.70 | 0.00 | - | - | 1 | 24.78% |
| AON241220P00240000 | 2024-04-16 2:12PM EDT | 240.00 | 3.40 | 4.40 | 4.90 | 0.00 | - | - | 14 | 23.48% |
| AON241220P00260000 | 2024-04-18 10:18AM EDT | 260.00 | 5.40 | 8.00 | 8.60 | 0.00 | - | - | 4 | 21.10% |
| AON241220P00270000 | 2024-03-18 3:49PM EDT | 270.00 | 6.10 | 7.90 | 8.50 | 0.00 | - | 3 | 6 | 16.60% |
| AON241220P00280000 | 2024-04-12 3:28PM EDT | 280.00 | 17.00 | 14.20 | 14.90 | +7.30 | +75.26% | 1 | 10 | 19.04% |
| AON241220P00290000 | 2024-04-23 1:11PM EDT | 290.00 | 10.10 | 18.40 | 19.60 | 0.00 | - | 3 | 66 | 18.38% |
| AON241220P00300000 | 2024-04-12 3:28PM EDT | 300.00 | 15.60 | 23.50 | 26.00 | 0.00 | - | 4 | 9 | 18.61% |
| AON241220P00310000 | 2024-04-25 9:31AM EDT | 310.00 | 18.60 | 29.30 | 32.00 | 0.00 | - | 2 | 9 | 17.38% |
| AON241220P00330000 | 2024-04-23 12:59PM EDT | 330.00 | 26.40 | 44.40 | 47.80 | 0.00 | - | 2 | 11 | 16.58% |
© 2024 Yahoo. All rights reserved.