Aon plc (AON)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 141.14% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 0.00% |
| AON240621C00270000 | 2024-01-16 2:55PM EDT | 270.00 | 40.20 | 50.50 | 53.10 | 0.00 | - | 1 | 0 | 58.87% |
| AON240621C00280000 | 2024-02-29 4:30PM EDT | 280.00 | 42.70 | 57.20 | 59.90 | 0.00 | - | 11 | 37 | 87.33% |
| AON240621C00290000 | 2024-03-07 12:00PM EDT | 290.00 | 35.90 | 34.00 | 35.70 | 0.00 | - | 14 | 23 | 50.61% |
| AON240621C00300000 | 2024-04-12 2:06PM EDT | 300.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AON240621C00310000 | 2024-04-18 3:06PM EDT | 310.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AON240621C00320000 | 2024-04-18 3:12PM EDT | 320.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AON240621C00330000 | 2024-04-18 2:12PM EDT | 330.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AON240621C00340000 | 2024-04-18 3:26PM EDT | 340.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AON240621C00350000 | 2024-04-18 3:25PM EDT | 350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AON240621C00360000 | 2024-04-04 1:46PM EDT | 360.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AON240621C00370000 | 2024-03-26 12:16PM EDT | 370.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 29.81% |
| AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 35.65% |
| AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 38.23% |
| AON240621C00410000 | 2024-04-09 10:27AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 52.55% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 47.94% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 65.03% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.90% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 54.20% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 45.41% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 75.20% |
| AON240621P00190000 | 2024-02-21 2:07PM EDT | 190.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 67.32% |
| AON240621P00200000 | 2023-06-29 10:12AM EDT | 200.00 | 1.80 | 0.15 | 5.00 | 0.00 | - | 1 | 15 | 72.55% |
| AON240621P00210000 | 2023-06-05 3:00PM EDT | 210.00 | 4.10 | 0.00 | 4.70 | 0.00 | - | 1 | 90 | 64.42% |
| AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 50.95% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON240621P00240000 | 2024-03-28 10:08AM EDT | 240.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON240621P00250000 | 2024-03-28 10:15AM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON240621P00260000 | 2024-04-17 2:19PM EDT | 260.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AON240621P00270000 | 2024-04-15 3:20PM EDT | 270.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AON240621P00280000 | 2024-04-10 1:35PM EDT | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AON240621P00290000 | 2024-04-15 11:37AM EDT | 290.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AON240621P00300000 | 2024-04-18 2:51PM EDT | 300.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AON240621P00310000 | 2024-04-18 3:20PM EDT | 310.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AON240621P00320000 | 2024-04-18 11:11AM EDT | 320.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AON240621P00330000 | 2024-04-18 2:12PM EDT | 330.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AON240621P00340000 | 2024-04-16 10:51AM EDT | 340.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240621P00350000 | 2024-02-01 4:56PM EDT | 350.00 | 50.19 | 35.50 | 36.90 | 0.00 | - | 7 | 34 | 0.00% |
| AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 53.32% |
| AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
| AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.