UK Markets closed

Aon plc (AON)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.78+3.71 (+1.22%)
At close: 04:03PM EST
306.78 +0.15 (+0.05%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AON230120C001200002021-11-10 6:53AM EST120.00179.74172.80176.700.00--30.00%
AON230120C001550002021-11-10 6:53AM EST155.00111.03138.90142.900.00-100.00%
AON230120C001650002021-11-10 6:53AM EST165.0071.50129.80133.500.00--150.00%
AON230120C001800002021-11-10 6:53AM EST180.0059.80115.20118.800.00--140.00%
AON230120C002100002021-11-10 6:53AM EST210.0073.2089.7092.200.00--30.00%
AON230120C002300002021-10-26 1:58PM EST230.0098.9073.5077.700.00-21447.27%
AON230120C002500002022-08-10 10:32AM EST250.0056.7753.6056.20+12.37+27.86%2170.00%
AON230120C002600002022-07-26 2:39PM EST260.0035.1845.4046.700.00-21020.00%
AON230120C002700002022-07-29 2:55PM EST270.0036.3037.7039.200.00-18432.23%
AON230120C002800002022-08-09 8:30AM EST280.0028.8030.6032.100.00-110435.19%
AON230120C002900002022-08-08 1:56PM EST290.0022.7024.9025.700.00-413136.54%
AON230120C003000002022-08-10 8:42AM EST300.0022.0019.6020.10+4.99+29.34%210937.21%
AON230120C003100002022-08-10 8:42AM EST310.0017.1014.9015.40+3.20+23.02%429437.65%
AON230120C003200002022-08-10 2:59PM EST320.0012.2011.0011.50+2.20+22.00%231037.82%
AON230120C003300002022-08-11 10:19AM EST330.008.918.008.40+2.81+46.07%219937.93%
AON230120C003400002022-07-29 9:28AM EST340.006.505.606.000.00-116737.98%
AON230120C003500002022-07-25 12:03PM EST350.002.353.704.400.00-1145038.66%
AON230120C003600002021-12-03 12:07PM EST360.0013.739.5012.500.00-2811762.87%
AON230120C003700002021-11-19 2:48PM EST370.0011.407.5011.000.00-521763.37%
AON230120C003800002021-11-23 10:39AM EST380.009.415.807.400.00-2960.16%
AON230120C003900002021-11-19 1:49PM EST390.008.404.707.200.00-710362.35%
AON230120C004000002021-11-08 10:14AM EST400.005.405.406.100.00-14765.76%
AON230120C004100002021-11-02 9:37AM EST410.006.125.607.400.00-32772.38%
AON230120C004200002021-11-22 3:13PM EST420.005.351.354.800.00-10010761.91%
AON230120C004500002021-10-26 2:17PM EST450.005.102.103.300.00--2269.34%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AON230120P001250002021-11-10 6:53AM EST125.001.450.005.000.00--35153.39%
AON230120P001400002021-11-10 6:53AM EST140.001.351.055.000.00--10141.97%
AON230120P001450002021-11-10 6:53AM EST145.004.001.305.000.00--52137.70%
AON230120P001500002021-11-10 6:53AM EST150.004.701.455.000.00-158160133.03%
AON230120P001550002021-11-10 6:53AM EST155.004.501.755.000.00--39129.18%
AON230120P001600002021-11-10 6:53AM EST160.005.800.155.000.00-7200116.50%
AON230120P001650002022-07-20 11:00AM EST165.001.200.001.000.00--3082.57%
AON230120P001700002021-11-10 6:53AM EST170.007.701.753.300.00-773106.73%
AON230120P001750002021-11-10 6:53AM EST175.004.702.353.600.00-132106.27%
AON230120P001800002022-08-05 12:13PM EST180.001.300.500.750.00-26774.76%
AON230120P001900002021-11-10 6:53AM EST190.005.504.005.000.00-30143103.83%
AON230120P001950002022-07-18 2:28PM EST195.003.150.352.500.00--2575.49%
AON230120P002000002022-07-15 9:00AM EST200.003.650.004.800.00-839280.69%
AON230120P002100002021-12-14 1:11PM EST210.007.005.305.800.00-2692.05%
AON230120P002200002022-08-10 12:50PM EST220.002.492.402.80-0.61-19.68%141367.20%
AON230120P002300002022-08-10 9:19AM EST230.003.503.203.50-1.20-25.53%333964.38%
AON230120P002400002022-08-10 8:59AM EST240.004.404.204.40-1.50-25.42%328861.66%
AON230120P002500002022-08-10 9:11AM EST250.005.705.706.00-2.60-31.33%349460.38%
AON230120P002600002022-08-10 9:37AM EST260.007.507.407.70-5.30-41.41%431958.28%
AON230120P002700002022-08-10 8:45AM EST270.009.809.6010.10-3.62-26.97%480556.80%
AON230120P002800002022-08-10 8:42AM EST280.0012.6012.5013.00-2.50-16.56%223255.59%
AON230120P002900002022-07-28 2:42PM EST290.0019.2016.2017.200.00-256755.53%
AON230120P003000002022-08-10 1:13PM EST300.0021.3020.6021.50+21.30-59354.87%
AON230120P003100002021-12-31 12:00PM EST310.0035.9038.3039.800.00-4083.34%
AON230120P003200002021-10-26 2:17PM EST320.0034.6048.1051.500.00-382694.06%
AON230120P003300002022-07-20 10:42AM EST330.0054.5038.0040.500.00-121556.01%
AON230120P003500002021-11-04 8:30AM EST350.0067.5071.6074.500.00--10101.57%
AON230120P003800002021-11-10 6:53AM EST380.00121.8091.5095.000.00--996.55%