UK Markets closed

Aon plc (AON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
206.46-3.01 (-1.44%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AON210416C001700002020-09-03 9:39AM EST170.0045.9440.5041.700.00-6050.12%
AON210416C001800002020-11-02 3:15PM EST180.0015.640.000.000.00-100.00%
AON210416C001850002020-11-09 12:01PM EST185.0017.440.000.000.00-600.00%
AON210416C001900002020-11-10 12:25PM EST190.0018.020.000.000.00-300.00%
AON210416C001950002020-10-22 10:55AM EST195.0021.500.000.000.00--00.00%
AON210416C002000002020-11-10 3:51PM EST200.0014.000.000.000.00-3000.00%
AON210416C002100002020-11-09 12:01PM EST210.007.850.000.000.00-100.78%
AON210416C002200002020-11-09 2:59PM EST220.004.400.000.000.00-1603.13%
AON210416C002300002020-11-06 3:59PM EST230.002.200.000.000.00-306.25%
AON210416C002400002020-10-16 12:31PM EST240.005.500.000.000.00-4906.25%
AON210416C002500002020-11-10 1:17PM EST250.000.930.000.000.00-1006.25%
AON210416C002600002020-09-25 2:19PM EST260.001.451.001.450.00-101034.86%
AON210416C002700002020-09-10 2:36PM EST270.001.900.901.300.00-2237.95%
AON210416C002800002020-10-01 2:01PM EST280.000.750.000.250.00-1130.91%
AON210416C002900002020-08-26 11:47AM EST290.000.350.100.550.00--238.36%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AON210416P000950002020-11-06 3:29PM EST95.000.300.000.000.00-1025.00%
AON210416P001000002020-09-30 10:14AM EST100.000.430.400.750.00--379.49%
AON210416P001100002020-08-24 9:07AM EST110.001.150.651.050.00--375.20%
AON210416P001250002020-09-30 12:34PM EST125.001.301.551.750.00--271.07%
AON210416P001350002020-09-25 2:08PM EST135.002.450.851.200.00-2255.69%
AON210416P001400002020-09-30 12:41PM EST140.002.152.753.200.00--467.33%
AON210416P001450002020-10-06 11:42AM EST145.002.300.000.000.00-41012.50%
AON210416P001500002020-09-30 12:31PM EST150.003.004.304.700.00--7266.26%
AON210416P001550002020-10-29 2:51PM EST155.004.750.000.000.00-2012.50%
AON210416P001600002020-11-09 10:45AM EST160.003.600.000.000.00-1012.50%
AON210416P001650002020-11-04 10:04AM EST165.006.700.000.000.00-11012.50%
AON210416P001700002020-11-03 3:24PM EST170.009.700.000.000.00-3006.25%
AON210416P001750002020-11-06 3:51PM EST175.007.860.000.000.00-506.25%
AON210416P001800002020-11-05 3:07PM EST180.007.300.000.000.00-706.25%
AON210416P001850002020-11-06 3:34PM EST185.009.500.000.000.00-306.25%
AON210416P001900002020-10-29 9:58AM EST190.0011.400.000.000.00-703.13%
AON210416P001950002020-10-13 12:42PM EST195.0013.400.000.000.00-203.13%
AON210416P002000002020-10-29 1:38PM EST200.0020.900.000.000.00-1501.56%
AON210416P002100002020-10-13 1:52PM EST210.0015.200.000.000.00-200.00%
AON210416P002200002020-10-22 2:49PM EST220.0022.090.000.000.00-400.00%
AON210416P002300002020-08-31 2:02PM EST230.0036.4032.6033.200.00-5546.34%
AON210416P002400002020-08-31 1:59PM EST240.0044.0040.1040.800.00-2246.44%