Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018C00175000 | 2024-08-20 11:39AM EDT | 175.00 | 162.50 | 170.60 | 174.70 | 0.00 | - | - | 0 | 0.00% |
| AON241018C00180000 | 2024-08-20 11:06AM EDT | 180.00 | 158.78 | 165.90 | 169.60 | 0.00 | - | 2 | 1 | 0.00% |
| AON241018C00185000 | 2024-08-20 11:07AM EDT | 185.00 | 153.86 | 160.50 | 164.80 | 0.00 | - | - | 1 | 0.00% |
| AON241018C00200000 | 2024-08-20 3:04PM EDT | 200.00 | 138.23 | 145.60 | 149.80 | 0.00 | - | - | 0 | 0.00% |
| AON241018C00210000 | 2024-08-20 10:54AM EDT | 210.00 | 130.40 | 135.50 | 139.70 | 0.00 | - | - | 0 | 0.00% |
| AON241018C00220000 | 2024-08-20 10:55AM EDT | 220.00 | 120.60 | 125.90 | 129.80 | 0.00 | - | - | 0 | 0.00% |
| AON241018C00230000 | 2024-08-20 10:56AM EDT | 230.00 | 110.80 | 115.60 | 119.80 | 0.00 | - | - | 0 | 0.00% |
| AON241018C00240000 | 2024-08-20 10:57AM EDT | 240.00 | 100.90 | 105.50 | 109.80 | 0.00 | - | - | 0 | 0.00% |
| AON241018C00250000 | 2024-08-20 10:58AM EDT | 250.00 | 90.90 | 95.90 | 100.00 | 0.00 | - | 2 | 1 | 0.00% |
| AON241018C00260000 | 2024-08-20 10:59AM EDT | 260.00 | 81.20 | 85.70 | 89.50 | 0.00 | - | 2 | 0 | 0.00% |
| AON241018C00270000 | 2024-08-20 11:00AM EDT | 270.00 | 71.10 | 75.90 | 79.50 | 0.00 | - | 2 | 1 | 0.00% |
| AON241018C00280000 | 2024-08-20 11:01AM EDT | 280.00 | 61.50 | 66.70 | 69.70 | 0.00 | - | 2 | 14 | 0.00% |
| AON241018C00290000 | 2024-08-14 11:09AM EDT | 290.00 | 44.00 | 57.50 | 61.70 | 0.00 | - | 1 | 59 | 0.00% |
| AON241018C00300000 | 2024-08-09 2:28PM EDT | 300.00 | 35.00 | 48.60 | 52.30 | 0.00 | - | 2 | 159 | 0.00% |
| AON241018C00310000 | 2024-10-14 11:16AM EDT | 310.00 | 48.30 | 46.10 | 49.40 | 0.00 | - | 46 | 88 | 118.65% |
| AON241018C00320000 | 2024-10-11 10:50AM EDT | 320.00 | 36.47 | 37.00 | 40.00 | 0.00 | - | 1 | 485 | 78.86% |
| AON241018C00330000 | 2024-10-11 10:50AM EDT | 330.00 | 26.51 | 27.10 | 30.00 | 0.00 | - | 1 | 205 | 62.38% |
| AON241018C00340000 | 2024-10-14 11:14AM EDT | 340.00 | 18.18 | 17.20 | 19.80 | 0.00 | - | 1 | 201 | 61.82% |
| AON241018C00350000 | 2024-10-15 2:39PM EDT | 350.00 | 9.65 | 7.40 | 9.70 | +1.15 | +13.53% | 6 | 436 | 37.09% |
| AON241018C00360000 | 2024-10-15 10:16AM EDT | 360.00 | 2.90 | 1.20 | 1.75 | +0.43 | +17.41% | 2 | 156 | 20.59% |
| AON241018C00370000 | 2024-10-15 9:50AM EDT | 370.00 | 0.10 | 0.00 | 0.55 | -0.10 | -50.00% | 1 | 60 | 30.32% |
| AON241018C00380000 | 2024-09-26 1:21PM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 50.44% |
| AON241018C00390000 | 2024-04-03 12:29PM EDT | 390.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 72.93% |
| AON241018C00420000 | 2024-03-27 11:48AM EDT | 420.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.55% |
| AON241018C00430000 | 2024-09-10 12:22PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.59% |
| AON241018C00450000 | 2024-09-10 12:22PM EDT | 450.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 125.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241018P00145000 | 2024-07-10 3:17PM EDT | 145.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 516.99% |
| AON241018P00190000 | 2024-08-15 1:09PM EDT | 190.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 375.39% |
| AON241018P00200000 | 2024-04-26 12:51PM EDT | 200.00 | 1.04 | 0.40 | 2.55 | 0.00 | - | 1 | 1 | 369.24% |
| AON241018P00210000 | 2024-07-15 10:39AM EDT | 210.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 326.76% |
| AON241018P00220000 | 2024-06-21 3:28PM EDT | 220.00 | 0.62 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 319.53% |
| AON241018P00230000 | 2024-08-07 12:36PM EDT | 230.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 231.06% |
| AON241018P00240000 | 2024-09-27 3:40PM EDT | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 153.91% |
| AON241018P00250000 | 2024-10-07 12:19PM EDT | 250.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 55 | 322 | 190.14% |
| AON241018P00260000 | 2024-09-11 9:52AM EDT | 260.00 | 0.78 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 208.50% |
| AON241018P00270000 | 2024-10-03 9:33AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 323 | 155.66% |
| AON241018P00280000 | 2024-10-07 10:15AM EDT | 280.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 138.18% |
| AON241018P00290000 | 2024-09-25 2:21PM EDT | 290.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 121.09% |
| AON241018P00300000 | 2024-09-12 10:29AM EDT | 300.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 90.43% |
| AON241018P00310000 | 2024-10-01 10:20AM EDT | 310.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 4 | 1,556 | 87.89% |
| AON241018P00320000 | 2024-10-04 9:37AM EDT | 320.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 41 | 68.56% |
| AON241018P00330000 | 2024-10-10 10:52AM EDT | 330.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 4 | 305 | 48.83% |
| AON241018P00340000 | 2024-10-10 10:30AM EDT | 340.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 830 | 37.74% |
| AON241018P00350000 | 2024-10-15 11:35AM EDT | 350.00 | 0.24 | 0.40 | 0.65 | -0.34 | -58.62% | 9 | 1,670 | 24.49% |
| AON241018P00360000 | 2024-10-15 2:44PM EDT | 360.00 | 2.90 | 3.20 | 5.00 | -0.60 | -17.14% | 5 | 12 | 29.69% |
| AON241018P00380000 | 2024-09-11 9:52AM EDT | 380.00 | 34.70 | 23.70 | 26.70 | 0.00 | - | - | 0 | 80.25% |
© 2024 Yahoo. All rights reserved.