Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,561.22 +386.18 (+0.58%) CMC Crypto 200
1,382.36 -35.52 (-2.50%)
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 | 161.54% |
| AAON241018C00065000 | 2024-04-24 10:23AM EDT | 65.00 | 29.40 | 14.10 | 18.90 | 0.00 | - | - | 1 | 61.76% |
| AAON241018C00070000 | 2024-03-21 11:36AM EDT | 70.00 | 22.20 | 17.60 | 21.20 | 0.00 | - | 1 | 1 | 96.67% |
| AAON241018C00075000 | 2024-04-10 3:19PM EDT | 75.00 | 18.80 | 7.30 | 12.00 | 0.00 | - | 3 | 1 | 52.19% |
| AAON241018C00080000 | 2024-05-29 12:23PM EDT | 80.00 | 5.20 | 4.50 | 5.70 | 0.00 | - | 124 | 90 | 41.57% |
| AAON241018C00085000 | 2024-04-30 11:25AM EDT | 85.00 | 16.60 | 1.55 | 5.80 | 0.00 | - | 3 | 1 | 51.62% |
| AAON241018C00090000 | 2024-06-11 3:12PM EDT | 90.00 | 2.06 | 0.10 | 5.00 | 0.00 | - | 1 | 18 | 54.92% |
| AAON241018C00095000 | 2024-05-02 10:32AM EDT | 95.00 | 10.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.66% |
| AAON241018C00100000 | 2024-06-11 3:12PM EDT | 100.00 | 0.58 | 0.70 | 1.50 | 0.00 | - | 1 | 37 | 42.82% |
| AAON241018C00105000 | 2024-06-03 1:54PM EDT | 105.00 | 0.45 | 0.45 | 1.10 | 0.00 | - | 3 | 36 | 43.58% |
| AAON241018C00120000 | 2024-04-18 1:36PM EDT | 120.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.59% |
| AAON241018C00125000 | 2024-02-29 12:21PM EDT | 125.00 | 0.90 | 0.10 | 2.90 | 0.00 | - | - | 1 | 63.57% |
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 | 80.18% |
| AAON241018P00045000 | 2024-06-11 3:12PM EDT | 45.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 88.26% |
| AAON241018P00055000 | 2024-06-11 3:12PM EDT | 55.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.26% |
| AAON241018P00060000 | 2024-05-29 3:20PM EDT | 60.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | - | 1 | 51.69% |
| AAON241018P00065000 | 2024-05-06 10:20AM EDT | 65.00 | 2.85 | 0.60 | 5.00 | 0.00 | - | 2 | 3 | 58.08% |
| AAON241018P00070000 | 2024-05-28 11:17AM EDT | 70.00 | 3.08 | 1.30 | 5.90 | 0.00 | - | 3 | 4 | 50.40% |
| AAON241018P00075000 | 2024-05-28 11:50AM EDT | 75.00 | 5.10 | 3.00 | 7.50 | 0.00 | - | 1 | 4 | 45.37% |
| AAON241018P00080000 | 2024-06-14 12:41PM EDT | 80.00 | 7.80 | 6.90 | 10.50 | +0.30 | +4.00% | 3 | 139 | 45.89% |
| AAON241018P00085000 | 2024-06-12 1:34PM EDT | 85.00 | 11.50 | 9.00 | 13.50 | 0.00 | - | 1 | 5 | 43.81% |
| AAON241018P00090000 | 2024-06-04 10:08AM EDT | 90.00 | 18.00 | 12.60 | 17.50 | 0.00 | - | 6 | 6 | 45.40% |
© 2024 Yahoo. All rights reserved.