Aon plc (AON)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 61.50 | 65.50 | 0.00 | - | - | 1 | 93.55% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 31.70 | 35.60 | 0.00 | - | 3 | 1 | 55.66% |
| AON240517C00270000 | 2024-05-06 11:45AM EDT | 270.00 | 14.60 | 21.90 | 25.50 | 0.00 | - | 1 | 6 | 64.15% |
| AON240517C00280000 | 2024-05-10 3:59PM EDT | 280.00 | 14.00 | 13.10 | 15.30 | +5.42 | +63.17% | 1 | 477 | 43.26% |
| AON240517C00290000 | 2024-05-10 2:37PM EDT | 290.00 | 5.10 | 4.80 | 5.20 | +3.70 | +264.29% | 32 | 537 | 21.29% |
| AON240517C00300000 | 2024-05-10 3:59PM EDT | 300.00 | 0.60 | 0.50 | 0.75 | +0.25 | +71.43% | 168 | 138 | 18.48% |
| AON240517C00310000 | 2024-05-10 11:58AM EDT | 310.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 86 | 430 | 29.81% |
| AON240517C00320000 | 2024-05-10 1:43PM EDT | 320.00 | 0.03 | 0.00 | 0.25 | -0.09 | -75.00% | 104 | 203 | 36.28% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 56.25% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 151 | 62.94% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | 11 | 17 | 83.91% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 94.87% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 2.10 | 0.00 | - | 13 | 14 | 103.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 202.93% |
| AON240517P00220000 | 2024-05-08 3:58PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 17 | 118.51% |
| AON240517P00240000 | 2024-05-07 10:22AM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 103 | 87.79% |
| AON240517P00250000 | 2024-05-06 12:56PM EDT | 250.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 74.12% |
| AON240517P00260000 | 2024-05-10 11:58AM EDT | 260.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 1,053 | 1,184 | 53.96% |
| AON240517P00270000 | 2024-05-10 9:58AM EDT | 270.00 | 0.35 | 0.10 | 0.95 | -0.05 | -12.50% | 1,052 | 3,537 | 47.66% |
| AON240517P00280000 | 2024-05-10 2:09PM EDT | 280.00 | 0.45 | 0.20 | 0.70 | -0.85 | -65.38% | 17 | 1,913 | 28.61% |
| AON240517P00290000 | 2024-05-10 2:11PM EDT | 290.00 | 1.55 | 1.40 | 1.60 | -3.85 | -71.30% | 37 | 207 | 17.95% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 6.30 | 7.70 | 0.00 | - | 2 | 12 | 18.95% |
| AON240517P00310000 | 2024-05-10 3:01PM EDT | 310.00 | 17.50 | 15.00 | 18.80 | -7.00 | -28.57% | 230 | 130 | 45.12% |
| AON240517P00320000 | 2024-05-08 3:43PM EDT | 320.00 | 35.83 | 25.10 | 28.80 | 0.00 | - | 5 | 5 | 60.01% |
| AON240517P00330000 | 2024-05-08 3:43PM EDT | 330.00 | 45.86 | 35.00 | 38.80 | 0.00 | - | 5 | 0 | 73.44% |
| AON240517P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.57 | 45.00 | 48.80 | 0.00 | - | - | 0 | 85.84% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 55.00 | 58.80 | 0.00 | - | 2 | 0 | 97.41% |
| AON240517P00360000 | 2024-04-30 3:46PM EDT | 360.00 | 77.76 | 65.00 | 68.80 | 0.00 | - | - | 0 | 108.30% |
© 2024 Yahoo. All rights reserved.