Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,245.86 -1,199.92 (-1.95%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
AAON, Inc. (AAON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON241018C00060000 | 2024-04-02 1:36PM EDT | 60.00 | 27.25 | 31.00 | 35.80 | 0.00 | - | - | 1 | 102.15% |
| AAON241018C00065000 | 2024-04-24 10:23AM EDT | 65.00 | 29.40 | 14.10 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| AAON241018C00070000 | 2024-06-25 12:30PM EDT | 70.00 | 15.75 | 17.20 | 22.00 | 0.00 | - | 1 | 1 | 65.71% |
| AAON241018C00075000 | 2024-04-10 3:19PM EDT | 75.00 | 18.80 | 7.30 | 12.00 | 0.00 | - | 3 | 1 | 0.00% |
| AAON241018C00080000 | 2024-05-29 12:23PM EDT | 80.00 | 5.20 | 11.40 | 13.50 | 0.00 | - | 124 | 90 | 51.06% |
| AAON241018C00085000 | 2024-04-30 11:25AM EDT | 85.00 | 16.60 | 1.55 | 5.80 | 0.00 | - | 3 | 1 | 24.04% |
| AAON241018C00090000 | 2024-06-28 12:50PM EDT | 90.00 | 6.70 | 4.20 | 9.00 | +4.64 | +225.24% | 4 | 18 | 52.66% |
| AAON241018C00095000 | 2024-05-02 10:32AM EDT | 95.00 | 10.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.13% |
| AAON241018C00100000 | 2024-06-20 9:53AM EDT | 100.00 | 2.63 | 2.45 | 3.50 | 0.00 | - | 1 | 38 | 40.47% |
| AAON241018C00105000 | 2024-06-28 2:14PM EDT | 105.00 | 2.10 | 1.65 | 2.60 | +0.70 | +50.00% | 4 | 34 | 41.27% |
| AAON241018C00120000 | 2024-04-18 1:36PM EDT | 120.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.08% |
| AAON241018C00125000 | 2024-02-29 12:21PM EDT | 125.00 | 0.90 | 0.10 | 2.90 | 0.00 | - | - | 1 | 51.61% |
| AAON241018C00140000 | 2024-06-20 10:53AM EDT | 140.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | - | 28 | 46.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON241018P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 96.29% |
| AAON241018P00045000 | 2024-06-11 3:12PM EDT | 45.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 106.62% |
| AAON241018P00055000 | 2024-06-27 12:42PM EDT | 55.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 80.49% |
| AAON241018P00060000 | 2024-05-29 3:20PM EDT | 60.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | - | 1 | 70.29% |
| AAON241018P00065000 | 2024-05-06 10:20AM EDT | 65.00 | 2.85 | 0.60 | 5.00 | 0.00 | - | 2 | 3 | 61.87% |
| AAON241018P00070000 | 2024-06-27 9:34AM EDT | 70.00 | 1.40 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 50.49% |
| AAON241018P00075000 | 2024-05-28 11:50AM EDT | 75.00 | 5.10 | 0.45 | 4.90 | 0.00 | - | 1 | 4 | 54.92% |
| AAON241018P00080000 | 2024-06-14 12:41PM EDT | 80.00 | 7.80 | 2.75 | 6.00 | 0.00 | - | 3 | 142 | 49.59% |
| AAON241018P00085000 | 2024-06-26 12:11PM EDT | 85.00 | 6.70 | 5.00 | 8.00 | 0.00 | - | 40 | 55 | 47.63% |
| AAON241018P00090000 | 2024-06-04 10:08AM EDT | 90.00 | 18.00 | 7.00 | 10.50 | 0.00 | - | 6 | 6 | 46.16% |
© 2024 Yahoo. All rights reserved.