Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220C00170000 | 2024-03-04 1:58PM EDT | 170.00 | 150.30 | 157.00 | 161.50 | 0.00 | - | 1 | 0 | 0.00% |
| AON241220C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AON241220C00240000 | 2024-02-12 3:59PM EDT | 240.00 | 82.60 | 89.00 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| AON241220C00250000 | 2024-04-26 2:28PM EDT | 250.00 | 43.50 | 42.60 | 44.90 | 0.00 | - | 3 | 3 | 0.00% |
| AON241220C00260000 | 2024-05-10 12:00PM EDT | 260.00 | 45.50 | 36.00 | 37.10 | 0.00 | - | 1 | 1 | 0.00% |
| AON241220C00270000 | 2024-05-23 2:05PM EDT | 270.00 | 27.65 | 39.30 | 41.70 | 0.00 | - | 2 | 0 | 0.00% |
| AON241220C00280000 | 2024-05-16 2:27PM EDT | 280.00 | 30.30 | 30.60 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| AON241220C00290000 | 2024-09-13 12:24PM EDT | 290.00 | 63.20 | 60.20 | 64.60 | +38.00 | +150.79% | 1 | 107 | 39.73% |
| AON241220C00300000 | 2024-09-12 3:34PM EDT | 300.00 | 54.20 | 52.10 | 54.80 | 0.00 | - | 14 | 135 | 35.24% |
| AON241220C00310000 | 2024-08-08 2:06PM EDT | 310.00 | 31.00 | 43.70 | 47.40 | 0.00 | - | 6 | 68 | 35.15% |
| AON241220C00320000 | 2024-08-20 9:50AM EDT | 320.00 | 25.97 | 34.10 | 37.80 | 0.00 | - | 3 | 179 | 30.47% |
| AON241220C00330000 | 2024-09-03 10:08AM EDT | 330.00 | 27.98 | 27.40 | 29.60 | 0.00 | - | 2 | 383 | 27.69% |
| AON241220C00340000 | 2024-09-12 10:35AM EDT | 340.00 | 19.70 | 19.50 | 21.70 | 0.00 | - | 5 | 58 | 24.62% |
| AON241220C00350000 | 2024-09-11 11:22AM EDT | 350.00 | 12.00 | 14.50 | 15.30 | 0.00 | - | 1 | 62 | 22.68% |
| AON241220C00360000 | 2024-09-11 10:04AM EDT | 360.00 | 8.67 | 9.70 | 10.40 | 0.00 | - | 1 | 71 | 21.51% |
| AON241220C00370000 | 2024-09-13 12:29PM EDT | 370.00 | 6.70 | 6.10 | 6.80 | -1.40 | -17.28% | 1 | 32 | 20.78% |
| AON241220C00380000 | 2024-08-02 11:07AM EDT | 380.00 | 3.40 | 1.50 | 4.90 | 0.00 | - | 25 | 36 | 21.46% |
| AON241220C00390000 | 2024-04-23 11:30AM EDT | 390.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AON241220C00400000 | 2024-09-10 3:56PM EDT | 400.00 | 1.95 | 0.10 | 1.95 | 0.00 | - | 5 | 55 | 21.11% |
| AON241220C00410000 | 2024-09-04 2:22PM EDT | 410.00 | 1.00 | 0.65 | 2.10 | 0.00 | - | 1 | 2 | 24.19% |
| AON241220C00420000 | 2024-08-27 3:01PM EDT | 420.00 | 0.52 | 0.40 | 2.75 | 0.00 | - | 2 | 58 | 28.65% |
| AON241220C00440000 | 2024-07-24 9:44AM EDT | 440.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 2 | 2 | 30.07% |
| AON241220C00450000 | 2024-08-05 1:40PM EDT | 450.00 | 2.19 | 0.05 | 1.70 | 0.00 | - | - | 1 | 32.01% |
| AON241220C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 5 | 65 | 34.47% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220P00170000 | 2024-07-08 9:30AM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AON241220P00200000 | 2024-04-26 12:48PM EDT | 200.00 | 1.90 | 0.10 | 3.70 | 0.00 | - | 3 | 3 | 65.41% |
| AON241220P00210000 | 2024-05-02 1:59PM EDT | 210.00 | 2.50 | 1.25 | 2.05 | 0.00 | - | 22 | 26 | 58.74% |
| AON241220P00220000 | 2024-05-16 10:11AM EDT | 220.00 | 2.05 | 0.10 | 3.40 | 0.00 | - | - | 1 | 54.76% |
| AON241220P00230000 | 2024-08-07 12:36PM EDT | 230.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 387 | 42.75% |
| AON241220P00240000 | 2024-08-02 1:50PM EDT | 240.00 | 0.96 | 0.15 | 0.90 | 0.00 | - | 2 | 3,094 | 40.23% |
| AON241220P00250000 | 2024-09-03 1:58PM EDT | 250.00 | 0.97 | 0.10 | 2.75 | 0.00 | - | 1 | 156 | 46.45% |
| AON241220P00260000 | 2024-09-03 1:58PM EDT | 260.00 | 1.08 | 0.30 | 2.95 | 0.00 | - | 1 | 128 | 42.83% |
| AON241220P00270000 | 2024-08-15 1:14PM EDT | 270.00 | 1.57 | 0.65 | 3.20 | 0.00 | - | 1 | 67 | 39.36% |
| AON241220P00280000 | 2024-09-06 9:34AM EDT | 280.00 | 1.25 | 1.15 | 1.55 | 0.00 | - | 1 | 62 | 28.97% |
| AON241220P00290000 | 2024-09-10 3:14PM EDT | 290.00 | 1.50 | 1.60 | 2.05 | 0.00 | - | 1 | 172 | 27.11% |
| AON241220P00300000 | 2024-08-21 2:57PM EDT | 300.00 | 3.10 | 1.75 | 2.75 | 0.00 | - | 17 | 278 | 25.33% |
| AON241220P00310000 | 2024-08-29 12:42PM EDT | 310.00 | 3.64 | 2.50 | 4.70 | 0.00 | - | 6 | 20 | 25.76% |
| AON241220P00320000 | 2024-09-12 11:53AM EDT | 320.00 | 5.00 | 4.30 | 5.00 | 0.00 | - | 4 | 13 | 21.74% |
| AON241220P00330000 | 2024-09-12 10:18AM EDT | 330.00 | 7.40 | 6.50 | 6.90 | 0.00 | - | 2 | 10 | 20.08% |
| AON241220P00340000 | 2024-09-12 10:34AM EDT | 340.00 | 10.50 | 8.10 | 9.70 | 0.00 | - | 18 | 20 | 18.66% |
| AON241220P00350000 | 2024-09-13 12:30PM EDT | 350.00 | 13.50 | 13.10 | 13.80 | -3.20 | -19.16% | 2 | 23 | 17.62% |
| AON241220P00360000 | 2024-08-14 3:36PM EDT | 360.00 | 31.60 | 18.50 | 19.20 | 0.00 | - | 2 | 2 | 16.65% |
| AON241220P00380000 | 2024-08-23 10:46AM EDT | 380.00 | 44.00 | 32.70 | 35.10 | 0.00 | - | 1 | 0 | 17.67% |
© 2024 Yahoo. All rights reserved.