Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,191.28 +3.61 (+0.07%) Dow
39,133.98 +77.59 (+0.20%) Nasdaq
16,287.11 -15.65 (-0.10%) Bitcoin USD
61,156.07 -1,249.95 (-2.00%) CMC Crypto 200
1,316.55 +16.45 (+1.27%)
Aon plc (AON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 2024-04-10 3:17PM EDT | 230.00 | 88.12 | 52.80 | 56.00 | 0.00 | - | - | 1 | 75.59% |
| AON240517C00260000 | 2024-04-26 3:28PM EDT | 260.00 | 24.10 | 23.30 | 26.10 | 0.00 | - | 3 | 1 | 57.69% |
| AON240517C00270000 | 2024-05-06 11:45AM EDT | 270.00 | 14.60 | 13.60 | 16.30 | 0.00 | - | 1 | 6 | 42.15% |
| AON240517C00280000 | 2024-05-07 10:49AM EDT | 280.00 | 8.58 | 6.10 | 7.00 | 0.00 | - | 6 | 477 | 27.03% |
| AON240517C00290000 | 2024-05-08 3:59PM EDT | 290.00 | 1.10 | 1.25 | 2.40 | 0.00 | - | 4 | 537 | 26.92% |
| AON240517C00300000 | 2024-05-08 3:17PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 109 | 29.20% |
| AON240517C00310000 | 2024-05-06 11:50AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 440 | 40.89% |
| AON240517C00320000 | 2024-05-03 11:35AM EDT | 320.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 203 | 51.51% |
| AON240517C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 53.47% |
| AON240517C00340000 | 2024-05-02 3:19PM EDT | 340.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 61.87% |
| AON240517C00350000 | 2024-04-26 1:24PM EDT | 350.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 69.82% |
| AON240517C00360000 | 2024-04-04 1:45PM EDT | 360.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 13 | 14 | 93.99% |
| AON240517C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 84.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 122.07% |
| AON240517P00240000 | 2024-05-07 10:22AM EDT | 240.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 10 | 103 | 58.79% |
| AON240517P00250000 | 2024-05-06 12:56PM EDT | 250.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 55.62% |
| AON240517P00260000 | 2024-05-09 9:45AM EDT | 260.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 526 | 494 | 31.45% |
| AON240517P00270000 | 2024-05-09 9:45AM EDT | 270.00 | 0.35 | 0.30 | 0.45 | -0.04 | -10.26% | 527 | 3,898 | 24.15% |
| AON240517P00280000 | 2024-05-08 2:01PM EDT | 280.00 | 1.30 | 0.70 | 1.80 | 0.00 | - | 821 | 1,911 | 19.34% |
| AON240517P00290000 | 2024-05-08 3:40PM EDT | 290.00 | 6.34 | 4.80 | 6.80 | 0.00 | - | 65 | 112 | 15.48% |
| AON240517P00300000 | 2024-05-02 11:01AM EDT | 300.00 | 18.35 | 14.60 | 17.30 | 0.00 | - | 2 | 12 | 34.16% |
| AON240517P00310000 | 2024-05-08 3:30PM EDT | 310.00 | 25.20 | 24.30 | 27.10 | 0.00 | - | 840 | 130 | 44.58% |
| AON240517P00320000 | 2024-05-08 3:43PM EDT | 320.00 | 35.83 | 34.40 | 37.90 | 0.00 | - | 5 | 5 | 65.14% |
| AON240517P00330000 | 2024-05-08 3:43PM EDT | 330.00 | 45.86 | 43.70 | 47.00 | 0.00 | - | 5 | 0 | 64.50% |
| AON240517P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 56.57 | 54.20 | 57.80 | 0.00 | - | - | 0 | 85.60% |
| AON240517P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 67.73 | 64.10 | 67.60 | 0.00 | - | 2 | 0 | 92.60% |
| AON240517P00360000 | 2024-04-30 3:46PM EDT | 360.00 | 77.76 | 74.00 | 77.90 | 0.00 | - | - | 0 | 106.03% |
© 2024 Yahoo. All rights reserved.