Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON250417C00330000 | 2024-09-03 10:08AM EDT | 330.00 | 36.13 | 34.20 | 37.10 | 0.00 | - | - | 2 | 22.76% |
| AON250417C00340000 | 2024-08-05 12:27PM EDT | 340.00 | 22.47 | 29.60 | 32.60 | 0.00 | - | - | 1 | 24.42% |
| AON250417C00350000 | 2024-10-11 10:38AM EDT | 350.00 | 27.65 | 26.40 | 27.50 | +5.90 | +27.13% | 25 | 31 | 24.63% |
| AON250417C00360000 | 2024-10-01 2:20PM EDT | 360.00 | 18.90 | 20.70 | 21.60 | 0.00 | - | 1,000 | 1,013 | 23.41% |
| AON250417C00370000 | 2024-07-26 10:05AM EDT | 370.00 | 7.50 | 9.10 | 12.00 | 0.00 | - | 1 | 3 | 17.81% |
| AON250417C00380000 | 2024-10-11 11:11AM EDT | 380.00 | 12.30 | 11.70 | 12.50 | +0.60 | +5.13% | 4 | 4 | 21.69% |
| AON250417C00400000 | 2024-10-11 11:37AM EDT | 400.00 | 6.50 | 5.70 | 6.60 | -0.45 | -6.47% | 4 | 11 | 20.55% |
| AON250417C00420000 | 2024-10-11 3:45PM EDT | 420.00 | 2.90 | 2.60 | 3.30 | 0.00 | - | 2 | 47 | 19.98% |
| AON250417C00430000 | 2024-09-26 9:30AM EDT | 430.00 | 1.85 | 1.55 | 2.55 | 0.00 | - | - | 1 | 20.36% |
| AON250417C00440000 | 2024-09-26 9:30AM EDT | 440.00 | 1.25 | 0.50 | 3.10 | 0.00 | - | 1 | 2 | 23.25% |
| AON250417C00450000 | 2024-09-23 12:30PM EDT | 450.00 | 1.06 | 0.30 | 3.10 | 0.00 | - | - | 1 | 24.94% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON250417P00200000 | 2024-07-18 9:30AM EDT | 200.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 51.86% |
| AON250417P00220000 | 2024-08-05 10:45AM EDT | 220.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | - | 3 | 46.03% |
| AON250417P00250000 | 2024-09-26 3:41PM EDT | 250.00 | 1.60 | 0.50 | 3.20 | 0.00 | - | 2 | 1 | 36.38% |
| AON250417P00260000 | 2024-10-02 3:29PM EDT | 260.00 | 1.91 | 0.65 | 3.50 | 0.00 | - | 1 | 1 | 33.95% |
| AON250417P00270000 | 2024-10-09 10:52AM EDT | 270.00 | 1.97 | 1.45 | 2.50 | 0.00 | - | 1 | 1 | 28.12% |
| AON250417P00280000 | 2024-10-09 1:35PM EDT | 280.00 | 2.28 | 1.95 | 4.30 | 0.00 | - | 1 | 53 | 29.38% |
| AON250417P00300000 | 2024-10-09 1:34PM EDT | 300.00 | 3.80 | 3.50 | 6.00 | 0.00 | - | 1 | 2 | 25.92% |
| AON250417P00320000 | 2024-08-23 2:23PM EDT | 320.00 | 10.75 | 8.40 | 10.80 | 0.00 | - | 2 | 2 | 25.37% |
| AON250417P00330000 | 2024-08-20 1:47PM EDT | 330.00 | 14.90 | 11.10 | 13.50 | 0.00 | - | - | 17 | 24.53% |
| AON250417P00350000 | 2024-09-24 3:10PM EDT | 350.00 | 18.70 | 14.70 | 16.10 | 0.00 | - | 1 | 2 | 18.41% |
| AON250417P00440000 | 2024-07-26 9:33AM EDT | 440.00 | 130.90 | 101.10 | 105.20 | 0.00 | - | 1 | 0 | 46.23% |
© 2024 Yahoo. All rights reserved.