Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241115C00180000 | 2024-08-20 11:02AM EDT | 180.00 | 158.94 | 165.50 | 169.90 | 0.00 | - | - | 1 | 115.33% |
| AON241115C00190000 | 2024-08-20 11:33AM EDT | 190.00 | 148.30 | 155.90 | 160.20 | 0.00 | - | - | 1 | 110.43% |
| AON241115C00200000 | 2024-08-20 11:03AM EDT | 200.00 | 139.22 | 146.00 | 150.00 | 0.00 | - | - | 0 | 100.29% |
| AON241115C00210000 | 2024-08-20 11:04AM EDT | 210.00 | 129.58 | 135.90 | 140.20 | 0.00 | - | - | 0 | 94.68% |
| AON241115C00220000 | 2024-08-20 11:05AM EDT | 220.00 | 119.72 | 126.10 | 130.10 | 0.00 | - | - | 1 | 86.39% |
| AON241115C00240000 | 2024-08-20 11:31AM EDT | 240.00 | 99.50 | 106.40 | 110.40 | 0.00 | - | - | 0 | 52.15% |
| AON241115C00250000 | 2024-08-20 11:30AM EDT | 250.00 | 89.80 | 96.60 | 100.50 | 0.00 | - | - | 0 | 68.90% |
| AON241115C00320000 | 2024-08-20 1:19PM EDT | 320.00 | 24.50 | 30.80 | 34.00 | 0.00 | - | - | 16 | 35.99% |
| AON241115C00330000 | 2024-10-04 3:18PM EDT | 330.00 | 23.81 | 23.30 | 25.70 | +3.72 | +18.52% | 5 | 125 | 32.63% |
| AON241115C00340000 | 2024-09-30 12:05PM EDT | 340.00 | 14.90 | 14.90 | 18.30 | 0.00 | - | 7 | 173 | 29.85% |
| AON241115C00350000 | 2024-10-04 10:33AM EDT | 350.00 | 10.00 | 8.90 | 12.20 | -0.50 | -4.76% | 8 | 70 | 27.83% |
| AON241115C00360000 | 2024-10-02 10:09AM EDT | 360.00 | 5.80 | 5.60 | 6.20 | 0.00 | - | 1 | 56 | 23.31% |
| AON241115C00370000 | 2024-10-04 9:58AM EDT | 370.00 | 2.80 | 2.70 | 3.50 | -1.42 | -33.65% | 1 | 45 | 23.10% |
| AON241115C00380000 | 2024-09-20 12:18PM EDT | 380.00 | 1.86 | 1.05 | 2.30 | 0.00 | - | 23 | 27 | 24.64% |
| AON241115C00390000 | 2024-09-18 12:56PM EDT | 390.00 | 1.43 | 0.35 | 1.25 | 0.00 | - | 2 | 7 | 24.74% |
| AON241115C00400000 | 2024-09-18 12:57PM EDT | 400.00 | 0.82 | 0.15 | 0.90 | 0.00 | - | - | 2 | 26.61% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241115P00185000 | 2024-09-16 10:46AM EDT | 185.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.40% |
| AON241115P00230000 | 2024-08-19 10:51AM EDT | 230.00 | 1.42 | 0.05 | 2.05 | 0.00 | - | 1 | 1 | 69.46% |
| AON241115P00270000 | 2024-10-03 9:35AM EDT | 270.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | - | 11 | 47.83% |
| AON241115P00280000 | 2024-09-16 12:01PM EDT | 280.00 | 0.80 | 0.35 | 1.10 | 0.00 | - | 2 | 3 | 41.04% |
| AON241115P00290000 | 2024-09-30 11:08AM EDT | 290.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 1 | 16 | 37.38% |
| AON241115P00300000 | 2024-09-30 11:08AM EDT | 300.00 | 1.55 | 0.90 | 1.90 | 0.00 | - | 1 | 5 | 34.85% |
| AON241115P00310000 | 2024-09-06 12:42PM EDT | 310.00 | 2.75 | 1.50 | 1.80 | 0.00 | - | 1 | 8 | 28.57% |
| AON241115P00320000 | 2024-10-04 3:31PM EDT | 320.00 | 2.60 | 2.35 | 2.85 | -0.70 | -21.21% | 1 | 52 | 26.60% |
| AON241115P00330000 | 2024-10-01 10:21AM EDT | 330.00 | 4.38 | 4.00 | 4.40 | 0.00 | - | 1 | 42 | 24.40% |
| AON241115P00340000 | 2024-10-03 10:47AM EDT | 340.00 | 6.90 | 5.70 | 8.10 | -0.20 | -2.82% | 1 | 108 | 25.13% |
| AON241115P00350000 | 2024-10-04 3:31PM EDT | 350.00 | 10.76 | 9.50 | 12.60 | +0.26 | +2.48% | 1 | 65 | 24.59% |
| AON241115P00360000 | 2024-09-27 11:27AM EDT | 360.00 | 16.00 | 15.30 | 17.60 | 0.00 | - | 1 | 12 | 22.10% |
| AON241115P00370000 | 2024-09-20 2:21PM EDT | 370.00 | 24.60 | 23.00 | 24.20 | 0.00 | - | 5 | 2 | 19.48% |
| AON241115P00380000 | 2024-09-06 1:37PM EDT | 380.00 | 33.30 | 30.40 | 33.20 | 0.00 | - | 8 | 0 | 20.62% |
© 2024 Yahoo. All rights reserved.