Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,450.03 +68.68 (+0.82%) Bitcoin USD
63,283.12 +2,228.60 (+3.65%) CMC Crypto 200
1,304.74 -53.27 (-3.92%)
Aon plc (AON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719C00165000 | 2024-01-08 1:52PM EDT | 165.00 | 133.00 | 138.10 | 142.10 | 0.00 | - | 1 | 1 | 157.33% |
| AON240719C00170000 | 2024-03-21 2:24PM EDT | 170.00 | 161.70 | 140.00 | 144.00 | 0.00 | - | - | 3 | 175.94% |
| AON240719C00230000 | 2024-02-06 10:33AM EDT | 230.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240719C00250000 | 2024-02-22 10:57AM EDT | 250.00 | 71.70 | 79.90 | 83.80 | 0.00 | - | 1 | 0 | 131.50% |
| AON240719C00260000 | 2024-05-03 10:12AM EDT | 260.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AON240719C00270000 | 2024-05-06 2:37PM EDT | 270.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| AON240719C00280000 | 2024-05-09 11:20AM EDT | 280.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| AON240719C00290000 | 2024-05-09 2:45PM EDT | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 87 | 0.39% |
| AON240719C00300000 | 2024-05-09 2:21PM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 1.56% |
| AON240719C00310000 | 2024-05-09 3:52PM EDT | 310.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 3.13% |
| AON240719C00320000 | 2024-05-09 2:45PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 6.25% |
| AON240719C00330000 | 2024-04-30 3:19PM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 6.25% |
| AON240719C00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 155 | 6.25% |
| AON240719C00350000 | 2024-04-24 3:55PM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 12.50% |
| AON240719C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| AON240719C00370000 | 2024-02-01 4:49PM EDT | 370.00 | 1.32 | 1.45 | 2.10 | 0.00 | - | 5 | 8 | 40.59% |
| AON240719C00380000 | 2024-04-26 9:41AM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| AON240719C00410000 | 2024-04-26 10:02AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| AON240719C00420000 | 2023-12-15 11:07AM EDT | 420.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 49.73% |
| AON240719C00440000 | 2023-12-01 2:28PM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.46% |
| AON240719C00450000 | 2023-12-01 4:05PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240719P00190000 | 2024-01-05 3:18PM EDT | 190.00 | 0.85 | 0.00 | 1.55 | 0.00 | - | 4 | 4 | 52.34% |
| AON240719P00210000 | 2024-01-19 1:38PM EDT | 210.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 42.63% |
| AON240719P00230000 | 2024-03-27 10:19AM EDT | 230.00 | 0.44 | 0.35 | 0.90 | 0.00 | - | 1 | 1 | 32.18% |
| AON240719P00240000 | 2024-05-03 11:34AM EDT | 240.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 121 | 155 | 6.25% |
| AON240719P00250000 | 2024-05-07 2:41PM EDT | 250.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| AON240719P00260000 | 2024-05-09 11:04AM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| AON240719P00270000 | 2024-05-09 2:37PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 258 | 1,219 | 3.13% |
| AON240719P00280000 | 2024-05-09 1:22PM EDT | 280.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 1,066 | 1.56% |
| AON240719P00290000 | 2024-05-09 1:31PM EDT | 290.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| AON240719P00300000 | 2024-05-03 9:59AM EDT | 300.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AON240719P00310000 | 2024-04-26 10:40AM EDT | 310.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 96 | 71 | 0.00% |
| AON240719P00320000 | 2024-04-25 9:44AM EDT | 320.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AON240719P00330000 | 2024-05-01 3:54PM EDT | 330.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AON240719P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AON240719P00350000 | 2024-04-04 3:59PM EDT | 350.00 | 36.30 | 67.50 | 72.00 | 0.00 | - | 5 | 0 | 50.57% |
| AON240719P00360000 | 2023-11-28 2:02PM EDT | 360.00 | 36.00 | 68.00 | 72.30 | 0.00 | - | - | 0 | 0.00% |
| AON240719P00370000 | 2023-12-13 11:55AM EDT | 370.00 | 36.50 | 67.20 | 72.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.