Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 52.10 | 55.70 | 0.00 | - | - | 1 | 51.81% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 22.50 | 25.70 | 0.00 | - | 3 | 1 | 41.43% |
| AON240517C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 14.50 | 14.20 | 15.70 | -2.25 | -13.43% | 1 | 3 | 28.97% |
| AON240517C00280000 | 2024-05-01 10:56AM EDT | 280.00 | 7.20 | 7.00 | 7.40 | +0.50 | +7.46% | 23 | 495 | 22.40% |
| AON240517C00290000 | 2024-05-01 10:48AM EDT | 290.00 | 2.20 | 2.10 | 2.50 | -0.57 | -20.58% | 53 | 513 | 20.59% |
| AON240517C00300000 | 2024-05-01 12:11PM EDT | 300.00 | 0.50 | 0.40 | 0.80 | -0.10 | -16.67% | 23 | 115 | 22.02% |
| AON240517C00310000 | 2024-04-30 3:31PM EDT | 310.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 6 | 440 | 24.56% |
| AON240517C00320000 | 2024-05-01 12:19PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 14 | 195 | 27.88% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 91 | 51.05% |
| AON240517C00340000 | 2024-05-01 12:19PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 148 | 33.99% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 11 | 17 | 56.37% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 13 | 14 | 62.26% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 13 | 14 | 68.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 88.48% |
| AON240517P00240000 | 2024-04-30 10:00AM EDT | 240.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 1 | 91 | 47.80% |
| AON240517P00250000 | 2024-05-01 11:43AM EDT | 250.00 | 0.10 | 0.05 | 0.60 | -0.19 | -65.52% | 6 | 8 | 38.16% |
| AON240517P00260000 | 2024-05-01 9:32AM EDT | 260.00 | 0.46 | 0.25 | 0.50 | -0.04 | -8.00% | 1 | 17 | 27.32% |
| AON240517P00270000 | 2024-05-01 12:11PM EDT | 270.00 | 1.00 | 0.55 | 1.05 | -0.15 | -13.04% | 2,775 | 755 | 22.14% |
| AON240517P00280000 | 2024-05-01 12:01PM EDT | 280.00 | 2.90 | 2.75 | 3.10 | -0.50 | -14.71% | 7 | 354 | 19.23% |
| AON240517P00290000 | 2024-05-01 12:02PM EDT | 290.00 | 8.00 | 7.60 | 9.00 | +0.64 | +8.70% | 2 | 54 | 20.87% |
| AON240517P00300000 | 2024-04-29 11:39AM EDT | 300.00 | 19.76 | 16.10 | 18.40 | 0.00 | - | 1 | 72 | 29.77% |
| AON240517P00310000 | 2024-05-01 12:11PM EDT | 310.00 | 30.01 | 25.40 | 28.30 | +3.51 | +13.25% | 325 | 455 | 39.05% |
| AON240517P00320000 | 2024-04-30 3:02PM EDT | 320.00 | 38.60 | 35.00 | 38.60 | 0.00 | - | 280 | 8 | 50.16% |
| AON240517P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 22.40 | 44.80 | 48.40 | 0.00 | - | 2 | 1 | 56.93% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 64.80 | 68.30 | 0.00 | - | 2 | 0 | 70.91% |
© 2024 Yahoo. All rights reserved.