Aon plc (AON)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230421C00250000 | 2023-03-15 12:15PM EDT | 250.00 | 36.02 | 63.80 | 67.50 | 0.00 | - | - | 1 | 50.44% |
| AON230421C00260000 | 2023-03-15 12:15PM EDT | 260.00 | 27.62 | 54.60 | 57.20 | 0.00 | - | - | 1 | 61.65% |
| AON230421C00280000 | 2023-03-24 11:21AM EDT | 280.00 | 26.90 | 34.60 | 37.70 | 0.00 | - | - | 42 | 46.33% |
| AON230421C00290000 | 2023-03-17 12:31PM EDT | 290.00 | 15.20 | 25.10 | 27.60 | 0.00 | - | - | 13 | 36.00% |
| AON230421C00300000 | 2023-03-28 12:51PM EDT | 300.00 | 13.64 | 16.70 | 18.70 | 0.00 | - | 104 | 82 | 30.85% |
| AON230421C00310000 | 2023-03-27 10:39AM EDT | 310.00 | 8.20 | 8.90 | 9.70 | 0.00 | - | - | 52 | 22.49% |
| AON230421C00320000 | 2023-03-31 11:57AM EDT | 320.00 | 3.30 | 3.20 | 3.60 | +0.55 | +20.00% | 4 | 508 | 18.57% |
| AON230421C00330000 | 2023-03-29 3:26PM EDT | 330.00 | 0.70 | 0.40 | 0.90 | +0.05 | +7.69% | 1 | 3,989 | 17.18% |
| AON230421C00340000 | 2023-03-29 10:37AM EDT | 340.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 23.32% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON230421P00220000 | 2023-03-20 1:10PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 74.22% |
| AON230421P00230000 | 2023-03-22 12:04PM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 9 | 66.21% |
| AON230421P00240000 | 2023-03-15 12:58PM EDT | 240.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | - | 17 | 58.40% |
| AON230421P00250000 | 2023-03-27 9:30AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 49 | 50.83% |
| AON230421P00260000 | 2023-03-31 9:30AM EDT | 260.00 | 2.34 | 0.00 | 0.75 | +1.29 | +122.86% | 1 | 69 | 49.56% |
| AON230421P00270000 | 2023-03-31 9:30AM EDT | 270.00 | 2.47 | 0.00 | 0.75 | +2.12 | +605.71% | 1 | 17 | 41.58% |
| AON230421P00280000 | 2023-03-29 9:37AM EDT | 280.00 | 0.63 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 34.16% |
| AON230421P00290000 | 2023-03-31 10:46AM EDT | 290.00 | 0.60 | 0.30 | 0.90 | -0.40 | -40.00% | 1 | 43 | 26.93% |
| AON230421P00300000 | 2023-03-30 2:20PM EDT | 300.00 | 2.20 | 1.20 | 1.50 | 0.00 | - | 16 | 196 | 21.96% |
| AON230421P00310000 | 2023-03-30 11:37AM EDT | 310.00 | 5.30 | 3.00 | 3.70 | 0.00 | - | 12 | 236 | 19.98% |
| AON230421P00320000 | 2023-03-27 12:17PM EDT | 320.00 | 11.40 | 7.30 | 7.90 | 0.00 | - | - | 60 | 17.15% |
© 2023 Yahoo. All rights reserved.
