Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,409.12 -713.18 (-1.15%) CMC Crypto 200
1,325.37 +25.27 (+1.94%)
Aon plc (AON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220C00170000 | 2024-03-04 1:58PM EDT | 170.00 | 150.30 | 157.00 | 161.50 | 0.00 | - | 1 | 0 | 137.32% |
| AON241220C00200000 | 2024-05-01 1:10PM EDT | 200.00 | 90.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AON241220C00240000 | 2024-02-12 3:59PM EDT | 240.00 | 82.60 | 89.00 | 92.00 | 0.00 | - | - | 1 | 82.24% |
| AON241220C00250000 | 2024-04-26 2:28PM EDT | 250.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AON241220C00260000 | 2024-04-26 11:19AM EDT | 260.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AON241220C00270000 | 2024-04-29 11:27AM EDT | 270.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AON241220C00280000 | 2024-05-03 10:45AM EDT | 280.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AON241220C00290000 | 2024-05-03 10:14AM EDT | 290.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 0.78% |
| AON241220C00300000 | 2024-05-08 9:46AM EDT | 300.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 1.56% |
| AON241220C00310000 | 2024-05-07 3:44PM EDT | 310.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| AON241220C00320000 | 2024-05-03 3:29PM EDT | 320.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 140 | 167 | 3.13% |
| AON241220C00330000 | 2024-05-03 3:27PM EDT | 330.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 182 | 242 | 3.13% |
| AON241220C00340000 | 2024-04-23 10:50AM EDT | 340.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| AON241220C00350000 | 2024-04-25 11:04AM EDT | 350.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| AON241220C00360000 | 2024-04-10 2:51PM EDT | 360.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| AON241220C00370000 | 2024-05-02 10:26AM EDT | 370.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| AON241220C00380000 | 2024-04-22 10:40AM EDT | 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| AON241220C00390000 | 2024-04-23 11:30AM EDT | 390.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AON241220C00400000 | 2024-04-30 11:43AM EDT | 400.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 80 | 83 | 6.25% |
| AON241220C00410000 | 2024-04-03 12:14PM EDT | 410.00 | 2.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 30.76% |
| AON241220C00420000 | 2024-02-27 12:18PM EDT | 420.00 | 1.80 | 1.60 | 3.00 | 0.00 | - | 1 | 2 | 34.24% |
| AON241220C00440000 | 2024-04-24 9:35AM EDT | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AON241220C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 5 | 65 | 35.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON241220P00200000 | 2024-04-26 12:48PM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| AON241220P00210000 | 2024-05-02 1:59PM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 6.25% |
| AON241220P00230000 | 2024-05-03 3:46PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 261 | 386 | 6.25% |
| AON241220P00240000 | 2024-05-03 3:42PM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 170 | 3,081 | 3.13% |
| AON241220P00250000 | 2024-05-06 1:08PM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| AON241220P00260000 | 2024-04-18 10:18AM EDT | 260.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| AON241220P00270000 | 2024-05-01 11:50AM EDT | 270.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| AON241220P00280000 | 2024-05-08 2:15PM EDT | 280.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.39% |
| AON241220P00290000 | 2024-05-08 11:50AM EDT | 290.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| AON241220P00300000 | 2024-05-08 10:32AM EDT | 300.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| AON241220P00310000 | 2024-04-25 9:31AM EDT | 310.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AON241220P00330000 | 2024-04-23 12:59PM EDT | 330.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.