Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230721C00280000 | 2023-01-30 3:44PM EDT | 280.00 | 49.98 | 33.80 | 36.20 | 0.00 | - | - | 23 | 26.72% |
| AON230721C00290000 | 2023-03-17 2:36PM EDT | 290.00 | 24.00 | 31.30 | 33.80 | 0.00 | - | 12 | 12 | 33.56% |
| AON230721C00300000 | 2023-03-17 2:36PM EDT | 300.00 | 18.20 | 24.90 | 26.30 | 0.00 | - | 12 | 30 | 30.76% |
| AON230721C00310000 | 2023-03-14 12:15PM EDT | 310.00 | 10.50 | 18.70 | 19.90 | 0.00 | - | 3 | 3 | 28.72% |
| AON230721C00320000 | 2023-03-16 12:11PM EDT | 320.00 | 9.50 | 13.70 | 14.60 | 0.00 | - | 3 | 3 | 27.18% |
| AON230721C00330000 | 2023-03-24 10:30AM EDT | 330.00 | 8.40 | 9.30 | 10.40 | +1.00 | +13.51% | 10 | 24 | 26.06% |
| AON230721C00340000 | 2023-03-20 3:51PM EDT | 340.00 | 4.80 | 6.20 | 6.70 | 0.00 | - | 10 | 24 | 24.40% |
| AON230721C00350000 | 2023-02-21 11:39AM EDT | 350.00 | 4.90 | 2.05 | 3.10 | 0.00 | - | 3 | 15 | 20.98% |
| AON230721C00360000 | 2023-03-16 12:59PM EDT | 360.00 | 2.10 | 2.20 | 3.50 | 0.00 | - | 4 | 6 | 24.93% |
| AON230721C00370000 | 2022-12-21 4:35PM EDT | 370.00 | 4.40 | 6.20 | 7.60 | 0.00 | - | 37 | 42 | 36.42% |
| AON230721C00390000 | 2023-02-03 1:27PM EDT | 390.00 | 1.27 | 0.00 | 1.85 | 0.00 | - | 1 | 26 | 28.04% |
| AON230721C00400000 | 2023-02-03 1:27PM EDT | 400.00 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 28.02% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230721P00145000 | 2023-03-17 1:17PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.42% |
| AON230721P00200000 | 2023-03-15 12:57PM EDT | 200.00 | 1.85 | 0.10 | 2.30 | 0.00 | - | - | 14 | 51.71% |
| AON230721P00210000 | 2023-03-15 12:57PM EDT | 210.00 | 2.50 | 0.10 | 4.70 | 0.00 | - | - | 7 | 56.68% |
| AON230721P00220000 | 2023-03-16 11:43AM EDT | 220.00 | 1.90 | 0.75 | 2.10 | 0.00 | - | 1 | 51 | 41.41% |
| AON230721P00230000 | 2023-03-15 12:58PM EDT | 230.00 | 5.00 | 1.05 | 2.45 | 0.00 | - | - | 1 | 38.50% |
| AON230721P00240000 | 2023-01-27 10:30AM EDT | 240.00 | 2.15 | 2.10 | 3.10 | 0.00 | - | 10 | 10 | 36.43% |
| AON230721P00250000 | 2023-03-15 11:55AM EDT | 250.00 | 7.30 | 2.70 | 4.00 | 0.00 | - | 3 | 58 | 34.61% |
| AON230721P00260000 | 2022-12-05 12:30PM EDT | 260.00 | 6.70 | 7.00 | 8.10 | 0.00 | - | - | 2 | 39.33% |
| AON230721P00270000 | 2023-01-31 2:11PM EDT | 270.00 | 4.90 | 5.30 | 6.30 | 0.00 | - | - | 1 | 30.43% |
| AON230721P00290000 | 2023-03-24 11:47AM EDT | 290.00 | 11.10 | 9.00 | 10.40 | -1.70 | -13.28% | 2 | 1 | 26.91% |
| AON230721P00300000 | 2023-03-23 10:46AM EDT | 300.00 | 13.90 | 12.20 | 13.60 | 0.00 | - | 1 | 14 | 25.59% |
| AON230721P00310000 | 2023-03-23 10:51AM EDT | 310.00 | 18.10 | 16.30 | 16.80 | 0.00 | - | 1 | 19 | 23.15% |
| AON230721P00320000 | 2023-02-10 4:24PM EDT | 320.00 | 18.01 | 29.50 | 32.00 | 0.00 | - | 2 | 8 | 36.52% |
| AON230721P00330000 | 2022-12-02 3:35PM EDT | 330.00 | 32.70 | 36.00 | 38.50 | 0.00 | - | 2 | 2 | 36.75% |
| AON230721P00340000 | 2022-11-23 10:45AM EDT | 340.00 | 41.50 | 42.70 | 47.00 | 0.00 | - | - | 0 | 39.19% |
| AON230721P00350000 | 2022-11-23 10:45AM EDT | 350.00 | 48.80 | 50.30 | 54.80 | 0.00 | - | - | 0 | 40.04% |
© 2023 Yahoo. All rights reserved.
