Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240119C00240000 | 2022-08-02 10:28AM EDT | 240.00 | 67.50 | 77.60 | 80.50 | 0.00 | - | 1 | 4 | 34.52% |
| AON240119C00250000 | 2022-08-02 10:03AM EDT | 250.00 | 59.30 | 71.60 | 74.20 | 0.00 | - | 1 | 4 | 35.76% |
| AON240119C00260000 | 2022-07-05 11:32AM EDT | 260.00 | 47.90 | 57.00 | 60.00 | 0.00 | - | - | 25 | 26.76% |
| AON240119C00270000 | 2022-08-10 9:32AM EDT | 270.00 | 62.00 | 57.30 | 60.10 | +62.00 | - | 5 | 6 | 34.62% |
| AON240119C00280000 | 2022-08-11 9:53AM EDT | 280.00 | 57.00 | 50.80 | 54.30 | +57.00 | - | 1 | 3 | 34.74% |
| AON240119C00290000 | 2022-07-25 3:15PM EDT | 290.00 | 37.30 | 45.90 | 48.40 | 0.00 | - | 1 | 15 | 34.33% |
| AON240119C00300000 | 2022-08-10 1:24PM EDT | 300.00 | 43.00 | 41.90 | 43.60 | +10.00 | +30.30% | - | 17 | 34.56% |
| AON240119C00310000 | 2022-07-26 12:06PM EDT | 310.00 | 29.20 | 37.10 | 38.70 | 0.00 | - | - | 193 | 34.31% |
| AON240119C00320000 | 2022-07-26 11:55AM EDT | 320.00 | 25.30 | 32.30 | 34.40 | 0.00 | - | - | 202 | 34.23% |
| AON240119C00330000 | 2022-07-26 12:57PM EDT | 330.00 | 22.60 | 28.50 | 30.60 | 0.00 | - | - | 18 | 34.26% |
| AON240119C00350000 | 2022-08-10 1:19PM EDT | 350.00 | 22.40 | 21.60 | 23.50 | +4.60 | +25.84% | - | 30 | 33.77% |
| AON240119C00360000 | 2022-07-27 2:32PM EDT | 360.00 | 15.30 | 17.80 | 20.40 | 0.00 | - | - | 11 | 33.48% |
| AON240119C00370000 | 2022-08-08 12:07PM EDT | 370.00 | 14.39 | 16.10 | 17.60 | 0.00 | - | 1 | 113 | 33.16% |
| AON240119C00380000 | 2022-08-05 3:38PM EDT | 380.00 | 11.40 | 13.80 | 15.90 | 0.00 | - | 9 | 26 | 33.66% |
| AON240119C00410000 | 2022-08-05 1:32PM EDT | 410.00 | 6.80 | 8.50 | 10.40 | 0.00 | - | - | 2 | 33.35% |
| AON240119C00430000 | 2022-07-26 11:53AM EDT | 430.00 | 4.50 | 6.40 | 7.70 | 0.00 | - | - | 2 | 33.09% |
| AON240119C00460000 | 2022-01-04 11:11AM EDT | 460.00 | 4.80 | 2.65 | 6.70 | 0.00 | - | 1 | 7 | 35.84% |
| AON240119C00470000 | 2022-07-26 11:52AM EDT | 470.00 | 2.35 | 3.00 | 5.20 | 0.00 | - | - | 1 | 34.65% |
| AON240119C00480000 | 2021-10-29 3:35PM EDT | 480.00 | 9.90 | 4.10 | 7.90 | 0.00 | - | 1 | 1 | 40.22% |
| AON240119C00490000 | 2022-07-28 9:32AM EDT | 490.00 | 1.75 | 1.85 | 3.20 | 0.00 | - | - | 1 | 32.99% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240119P00150000 | 2021-10-21 9:56AM EDT | 150.00 | 3.90 | 3.70 | 4.80 | 0.00 | - | - | 11 | 58.29% |
| AON240119P00160000 | 2022-07-26 1:32PM EDT | 160.00 | 4.30 | 2.50 | 5.50 | 0.00 | - | - | 63 | 53.07% |
| AON240119P00170000 | 2022-07-26 12:55PM EDT | 170.00 | 5.20 | 3.70 | 4.10 | 0.00 | - | - | 3 | 49.29% |
| AON240119P00175000 | 2022-07-26 1:10PM EDT | 175.00 | 5.60 | 4.20 | 4.50 | 0.00 | - | - | 3 | 48.50% |
| AON240119P00180000 | 2022-07-25 12:27PM EDT | 180.00 | 5.98 | 4.50 | 5.00 | 0.00 | - | - | 125 | 47.90% |
| AON240119P00185000 | 2022-07-07 1:44PM EDT | 185.00 | 7.80 | 5.10 | 5.80 | 0.00 | - | - | 57 | 47.95% |
| AON240119P00190000 | 2022-07-27 2:14PM EDT | 190.00 | 7.70 | 5.70 | 6.10 | 0.00 | - | - | 198 | 46.69% |
| AON240119P00195000 | 2022-08-08 12:07PM EDT | 195.00 | 6.98 | 6.20 | 6.90 | 0.00 | - | - | 98 | 46.50% |
| AON240119P00200000 | 2022-07-27 12:15PM EDT | 200.00 | 8.81 | 6.80 | 7.40 | 0.00 | - | - | 246 | 45.57% |
| AON240119P00220000 | 2022-07-25 11:29AM EDT | 220.00 | 11.98 | 9.30 | 10.90 | 0.00 | - | - | 45 | 43.91% |
| AON240119P00230000 | 2022-07-27 2:03PM EDT | 230.00 | 15.10 | 11.30 | 12.90 | 0.00 | - | - | 149 | 42.92% |
| AON240119P00240000 | 2022-08-08 12:49PM EDT | 240.00 | 15.60 | 14.20 | 15.30 | 0.00 | - | - | 297 | 42.15% |
| AON240119P00250000 | 2022-07-12 12:57PM EDT | 250.00 | 22.72 | 16.00 | 18.20 | 0.00 | - | - | 524 | 41.64% |
| AON240119P00260000 | 2022-08-10 2:03PM EDT | 260.00 | 20.30 | 19.50 | 20.80 | +0.10 | +0.50% | 181 | 301 | 40.44% |
| AON240119P00270000 | 2022-07-11 12:52PM EDT | 270.00 | 32.70 | 21.90 | 24.70 | 0.00 | - | - | 97 | 40.33% |
| AON240119P00290000 | 2022-07-26 1:05PM EDT | 290.00 | 38.90 | 30.40 | 32.20 | 0.00 | - | - | 71 | 38.73% |
| AON240119P00310000 | 2022-08-11 12:03PM EDT | 310.00 | 40.10 | 39.90 | 42.20 | +40.10 | - | 4 | 7 | 38.20% |
| AON240119P00320000 | 2022-07-26 12:44PM EDT | 320.00 | 56.40 | 45.30 | 47.40 | 0.00 | - | - | 3 | 37.63% |
| AON240119P00330000 | 2022-07-26 1:57PM EDT | 330.00 | 63.50 | 51.20 | 53.80 | 0.00 | - | - | 4 | 37.83% |
| AON240119P00340000 | 2022-07-26 1:16PM EDT | 340.00 | 70.20 | 57.70 | 60.30 | 0.00 | - | - | 8 | 37.81% |
© 2023 Yahoo. All rights reserved.
