Aon plc (AON)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240419C00165000 | 2023-11-16 2:20PM EDT | 165.00 | 172.50 | 145.60 | 150.40 | 0.00 | - | - | 1 | 891.70% |
| AON240419C00230000 | 2024-04-05 9:34AM EDT | 230.00 | 86.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240419C00250000 | 2024-02-02 3:45PM EDT | 250.00 | 48.00 | 64.20 | 69.00 | 0.00 | - | 1 | 9 | 482.81% |
| AON240419C00270000 | 2024-01-19 4:37PM EDT | 270.00 | 46.73 | 42.50 | 47.10 | 0.00 | - | 5 | 10 | 326.76% |
| AON240419C00280000 | 2024-02-13 10:30AM EDT | 280.00 | 35.50 | 41.00 | 43.90 | 0.00 | - | 45 | 46 | 417.33% |
| AON240419C00290000 | 2024-04-16 3:34PM EDT | 290.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240419C00300000 | 2024-04-12 2:53PM EDT | 300.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240419C00310000 | 2024-04-18 3:52PM EDT | 310.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 3.13% |
| AON240419C00320000 | 2024-04-18 9:47AM EDT | 320.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AON240419C00330000 | 2024-04-17 1:45PM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AON240419C00340000 | 2024-04-18 3:26PM EDT | 340.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AON240419C00350000 | 2024-04-18 3:25PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AON240419C00360000 | 2024-02-15 3:17PM EDT | 360.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 26 | 59 | 160.84% |
| AON240419C00370000 | 2024-04-02 10:52AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AON240419C00380000 | 2024-01-10 2:58PM EDT | 380.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 251.47% |
| AON240419C00390000 | 2024-04-04 1:45PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AON240419C00400000 | 2023-10-10 12:32PM EDT | 400.00 | 1.55 | 0.80 | 1.20 | 0.00 | - | 1 | 35 | 292.48% |
| AON240419C00410000 | 2023-09-21 3:04PM EDT | 410.00 | 2.10 | 0.45 | 1.30 | 0.00 | - | - | 1 | 306.25% |
| AON240419C00430000 | 2023-11-06 4:37PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 301.95% |
| AON240419C00460000 | 2023-10-24 1:49PM EDT | 460.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 1 | 410.74% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240419P00150000 | 2024-03-07 3:42PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 3 | 552.34% |
| AON240419P00200000 | 2024-02-21 11:37AM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 6 | 417.38% |
| AON240419P00210000 | 2024-02-16 4:24PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 350.39% |
| AON240419P00220000 | 2024-03-06 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 289.84% |
| AON240419P00230000 | 2024-04-18 11:20AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AON240419P00240000 | 2024-03-20 3:29PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AON240419P00250000 | 2024-04-04 10:45AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AON240419P00260000 | 2024-04-04 9:44AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AON240419P00270000 | 2024-04-16 9:55AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AON240419P00280000 | 2024-04-15 11:26AM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AON240419P00290000 | 2024-04-17 10:50AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 25.00% |
| AON240419P00300000 | 2024-04-17 10:50AM EDT | 300.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 12.50% |
| AON240419P00310000 | 2024-04-18 2:56PM EDT | 310.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.00% |
| AON240419P00320000 | 2024-04-18 2:56PM EDT | 320.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AON240419P00330000 | 2024-04-18 3:10PM EDT | 330.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AON240419P00340000 | 2023-12-20 4:34PM EDT | 340.00 | 45.34 | 28.50 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| AON240419P00350000 | 2023-08-31 10:59AM EDT | 350.00 | 24.50 | 29.70 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| AON240419P00500000 | 2024-04-18 3:10PM EDT | 500.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.