Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240920C00300000 | 2024-08-07 2:40PM EDT | 300.00 | 30.19 | 46.60 | 50.50 | 0.00 | - | 4 | 20 | 62.57% |
| AON240920C00310000 | 2024-08-14 10:54AM EDT | 310.00 | 22.80 | 36.60 | 40.40 | 0.00 | - | 2 | 6 | 50.39% |
| AON240920C00320000 | 2024-09-03 11:32AM EDT | 320.00 | 29.60 | 26.00 | 30.20 | 0.00 | - | 5 | 27 | 56.63% |
| AON240920C00330000 | 2024-09-11 10:57AM EDT | 330.00 | 13.55 | 17.20 | 20.60 | 0.00 | - | 2 | 187 | 44.95% |
| AON240920C00340000 | 2024-09-12 9:40AM EDT | 340.00 | 7.52 | 7.90 | 11.30 | 0.00 | - | 1 | 155 | 32.74% |
| AON240920C00350000 | 2024-09-13 12:53PM EDT | 350.00 | 2.70 | 2.10 | 2.45 | +0.70 | +35.00% | 1 | 152 | 16.58% |
| AON240920C00360000 | 2024-09-13 3:46PM EDT | 360.00 | 0.25 | 0.10 | 0.75 | +0.02 | +8.70% | 5 | 35 | 21.02% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240920P00240000 | 2024-07-25 1:10PM EDT | 240.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.68% |
| AON240920P00250000 | 2024-07-22 3:01PM EDT | 250.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | - | 1 | 135.47% |
| AON240920P00260000 | 2024-07-19 1:35PM EDT | 260.00 | 1.70 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 120.95% |
| AON240920P00270000 | 2024-07-26 9:43AM EDT | 270.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 35 | 37 | 82.03% |
| AON240920P00280000 | 2024-08-05 10:27AM EDT | 280.00 | 1.18 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 74.71% |
| AON240920P00290000 | 2024-09-03 10:48AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 65.92% |
| AON240920P00300000 | 2024-09-13 11:21AM EDT | 300.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 1,381 | 47.75% |
| AON240920P00310000 | 2024-09-13 3:58PM EDT | 310.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 190 | 128 | 38.48% |
| AON240920P00320000 | 2024-09-11 12:06PM EDT | 320.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 5 | 196 | 43.07% |
| AON240920P00330000 | 2024-09-11 2:51PM EDT | 330.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 138 | 647 | 29.30% |
| AON240920P00340000 | 2024-09-13 3:58PM EDT | 340.00 | 1.33 | 1.15 | 2.10 | +0.18 | +15.65% | 192 | 1,378 | 25.06% |
| AON240920P00350000 | 2024-09-13 11:58AM EDT | 350.00 | 3.21 | 3.80 | 4.50 | -2.19 | -40.56% | 1 | 46 | 16.09% |
© 2024 Yahoo. All rights reserved.