Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.68 +16.01 (+0.31%) Dow
39,301.58 +245.19 (+0.63%) Nasdaq
16,327.56 +24.80 (+0.15%) Bitcoin USD
62,108.74 -570.73 (-0.91%) CMC Crypto 200
1,336.16 +36.06 (+2.78%)
Aon plc (AON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621C00200000 | 2023-06-30 10:20AM EDT | 200.00 | 154.50 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 243.18% |
| AON240621C00230000 | 2024-01-02 11:38AM EDT | 230.00 | 67.70 | 73.00 | 77.70 | 0.00 | - | - | 3 | 120.53% |
| AON240621C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 28.60 | 27.10 | 28.30 | 0.00 | - | 4 | 4 | 32.18% |
| AON240621C00270000 | 2024-05-09 12:24PM EDT | 270.00 | 19.20 | 18.20 | 19.30 | -0.20 | -1.03% | 2 | 29 | 26.83% |
| AON240621C00280000 | 2024-05-08 11:04AM EDT | 280.00 | 13.30 | 10.70 | 11.10 | 0.00 | - | 1 | 331 | 21.80% |
| AON240621C00290000 | 2024-05-09 11:08AM EDT | 290.00 | 5.40 | 5.10 | 5.50 | +0.60 | +12.50% | 7 | 979 | 19.73% |
| AON240621C00300000 | 2024-05-09 10:52AM EDT | 300.00 | 2.15 | 1.90 | 2.15 | +0.25 | +13.16% | 2 | 282 | 18.31% |
| AON240621C00310000 | 2024-05-08 2:28PM EDT | 310.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 101 | 237 | 18.35% |
| AON240621C00320000 | 2024-05-07 3:04PM EDT | 320.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 25 | 242 | 22.86% |
| AON240621C00330000 | 2024-04-30 10:14AM EDT | 330.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 587 | 27.32% |
| AON240621C00340000 | 2024-05-01 9:48AM EDT | 340.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 197 | 31.49% |
| AON240621C00350000 | 2024-05-01 10:02AM EDT | 350.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 35.45% |
| AON240621C00360000 | 2024-04-26 10:05AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 39.19% |
| AON240621C00370000 | 2024-03-26 12:16PM EDT | 370.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 2 | 97 | 49.19% |
| AON240621C00380000 | 2023-12-13 10:55AM EDT | 380.00 | 4.50 | 0.15 | 0.85 | 0.00 | - | 1 | 52 | 47.24% |
| AON240621C00390000 | 2024-01-25 10:43AM EDT | 390.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 4 | 218 | 54.86% |
| AON240621C00400000 | 2023-12-21 3:05PM EDT | 400.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 10 | 141 | 51.32% |
| AON240621C00410000 | 2024-04-09 10:27AM EDT | 410.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 140 | 55.62% |
| AON240621C00420000 | 2023-09-08 11:06AM EDT | 420.00 | 3.20 | 1.65 | 2.90 | 0.00 | - | 1 | 47 | 72.39% |
| AON240621C00430000 | 2023-07-12 10:15AM EDT | 430.00 | 3.50 | 1.35 | 1.50 | 0.00 | - | 15 | 114 | 68.77% |
| AON240621C00440000 | 2023-04-17 10:59AM EDT | 440.00 | 4.00 | 2.75 | 6.30 | 0.00 | - | - | 1 | 92.33% |
| AON240621C00460000 | 2023-11-10 2:29PM EDT | 460.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.60% |
| AON240621C00470000 | 2023-11-03 11:38AM EDT | 470.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 76.15% |
| AON240621C00480000 | 2023-10-27 3:12PM EDT | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 58.79% |
| AON240621C00490000 | 2023-10-19 2:36PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 69.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240621P00150000 | 2024-04-11 2:32PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 86.91% |
| AON240621P00170000 | 2023-10-03 2:39PM EDT | 170.00 | 0.67 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 80.91% |
| AON240621P00180000 | 2024-05-03 2:22PM EDT | 180.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 52.25% |
| AON240621P00190000 | 2024-02-21 2:07PM EDT | 190.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 70.68% |
| AON240621P00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 4 | 17 | 51.81% |
| AON240621P00210000 | 2023-06-05 3:00PM EDT | 210.00 | 4.10 | 0.00 | 4.70 | 0.00 | - | 1 | 90 | 65.72% |
| AON240621P00220000 | 2024-02-13 3:23PM EDT | 220.00 | 0.53 | 0.05 | 2.60 | 0.00 | - | 2 | 2 | 50.12% |
| AON240621P00230000 | 2024-04-08 11:32AM EDT | 230.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 37 | 38.50% |
| AON240621P00240000 | 2024-05-03 2:22PM EDT | 240.00 | 0.68 | 0.30 | 0.55 | 0.00 | - | 2 | 30 | 29.74% |
| AON240621P00250000 | 2024-05-08 3:19PM EDT | 250.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 3 | 33 | 24.74% |
| AON240621P00260000 | 2024-05-08 2:07PM EDT | 260.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 2 | 617 | 20.35% |
| AON240621P00270000 | 2024-05-09 10:52AM EDT | 270.00 | 1.85 | 1.65 | 1.85 | -0.05 | -2.63% | 1 | 420 | 17.80% |
| AON240621P00280000 | 2024-05-09 2:05PM EDT | 280.00 | 4.00 | 3.90 | 4.20 | +0.30 | +8.11% | 15 | 347 | 16.07% |
| AON240621P00290000 | 2024-05-09 11:07AM EDT | 290.00 | 8.60 | 8.20 | 8.70 | -1.10 | -11.34% | 2 | 1,065 | 14.28% |
| AON240621P00300000 | 2024-05-01 10:36AM EDT | 300.00 | 18.00 | 15.30 | 15.90 | 0.00 | - | 1 | 201 | 12.12% |
| AON240621P00310000 | 2024-05-08 3:30PM EDT | 310.00 | 24.90 | 23.80 | 25.10 | 0.00 | - | 280 | 106 | 0.00% |
| AON240621P00320000 | 2024-05-03 3:03PM EDT | 320.00 | 39.68 | 32.90 | 36.20 | 0.00 | - | 48 | 1 | 24.10% |
| AON240621P00330000 | 2024-05-08 3:30PM EDT | 330.00 | 45.00 | 42.70 | 45.80 | 0.00 | - | 2,000 | 276 | 25.46% |
| AON240621P00340000 | 2024-04-30 3:02PM EDT | 340.00 | 57.70 | 53.30 | 55.80 | 0.00 | - | 30 | 0 | 29.46% |
| AON240621P00350000 | 2024-05-08 3:02PM EDT | 350.00 | 63.80 | 62.70 | 65.80 | 0.00 | - | 880 | 0 | 33.23% |
| AON240621P00360000 | 2023-12-29 3:26PM EDT | 360.00 | 70.65 | 59.70 | 64.50 | 0.00 | - | 20 | 0 | 0.00% |
| AON240621P00370000 | 2024-04-10 10:09AM EDT | 370.00 | 51.20 | 82.80 | 85.50 | 0.00 | - | 2 | 0 | 35.35% |
| AON240621P00390000 | 2023-07-12 2:01PM EDT | 390.00 | 54.40 | 67.10 | 71.50 | 0.00 | - | 4 | 0 | 0.00% |
| AON240621P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 167.60 | 171.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.