NYSE - Delayed Quote • USD
Aon plc (AON)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517C00230000 | 4/10/2024 7:17 PM | 230 | 88.12 | 48.40 | 52.20 | 0.00 | 0.00% | - | 1 | 58.30% |
| AON240517C00260000 | 4/26/2024 7:28 PM | 260 | 24.10 | 19.30 | 22.80 | 0.00 | 0.00% | 3 | 1 | 49.82% |
| AON240517C00270000 | 5/3/2024 4:00 PM | 270 | 10.50 | 9.60 | 12.10 | -1.70 | -13.93% | 4 | 3 | 29.18% |
| AON240517C00280000 | 5/3/2024 6:47 PM | 280 | 4.80 | 4.00 | 4.40 | -0.10 | -2.04% | 66 | 501 | 21.80% |
| AON240517C00290000 | 5/3/2024 7:06 PM | 290 | 0.95 | 0.55 | 1.00 | -0.20 | -17.39% | 9 | 519 | 20.68% |
| AON240517C00300000 | 5/3/2024 3:13 PM | 300 | 0.11 | 0.00 | 0.70 | -0.14 | -56.00% | 1 | 110 | 29.30% |
| AON240517C00310000 | 5/2/2024 7:11 PM | 310 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 440 | 32.59% |
| AON240517C00320000 | 5/3/2024 3:35 PM | 320 | 0.12 | 0.00 | 1.35 | -0.08 | -40.00% | 1 | 204 | 56.15% |
| AON240517C00330000 | 4/30/2024 1:32 PM | 330 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 91 | 55.84% |
| AON240517C00340000 | 5/2/2024 7:19 PM | 340 | 0.31 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 151 | 63.60% |
| AON240517C00350000 | 4/26/2024 5:24 PM | 350 | 0.11 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 17 | 77.93% |
| AON240517C00360000 | 4/4/2024 5:45 PM | 360 | 0.60 | 0.00 | 2.15 | 0.00 | 0.00% | 13 | 14 | 85.35% |
| AON240517C00370000 | 4/17/2024 7:15 PM | 370 | 0.27 | 0.00 | 2.15 | 0.00 | 0.00% | 13 | 14 | 92.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00180000 | 4/26/2024 2:26 PM | 180 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 102.93% |
| AON240517P00240000 | 4/30/2024 2:00 PM | 240 | 0.06 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 91 | 56.98% |
| AON240517P00250000 | 5/1/2024 3:43 PM | 250 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 6 | 8 | 44.82% |
| AON240517P00260000 | 5/1/2024 7:34 PM | 260 | 0.35 | 0.25 | 0.65 | 0.00 | 0.00% | 11 | 27 | 30.81% |
| AON240517P00270000 | 5/3/2024 6:43 PM | 270 | 1.05 | 0.95 | 1.55 | -0.38 | -26.57% | 13 | 3,038 | 25.35% |
| AON240517P00280000 | 5/3/2024 6:50 PM | 280 | 3.50 | 3.60 | 4.10 | -0.50 | -12.50% | 93 | 341 | 20.17% |
| AON240517P00290000 | 5/1/2024 4:02 PM | 290 | 8.00 | 10.00 | 12.50 | 0.00 | 0.00% | 2 | 53 | 30.31% |
| AON240517P00300000 | 5/2/2024 3:01 PM | 300 | 18.35 | 18.50 | 22.00 | 0.00 | 0.00% | 2 | 21 | 40.43% |
| AON240517P00310000 | 5/3/2024 7:03 PM | 310 | 29.69 | 28.00 | 31.90 | -0.91 | -2.97% | 600 | 130 | 51.07% |
| AON240517P00320000 | 5/1/2024 7:36 PM | 320 | 36.50 | 38.00 | 41.90 | 0.00 | 0.00% | 28 | 5 | 61.45% |
| AON240517P00330000 | 5/1/2024 7:54 PM | 330 | 46.54 | 47.50 | 52.00 | 0.00 | 0.00% | 1 | 1 | 72.05% |
| AON240517P00340000 | 5/1/2024 7:54 PM | 340 | 56.57 | 57.50 | 62.00 | 0.00 | 0.00% | - | 0 | 81.10% |
| AON240517P00350000 | 4/30/2024 7:46 PM | 350 | 67.73 | 67.60 | 72.00 | 0.00 | 0.00% | 2 | 0 | 89.62% |
| AON240517P00360000 | 4/30/2024 7:46 PM | 360 | 77.76 | 77.50 | 82.00 | 0.00 | 0.00% | - | 0 | 97.71% |
Related Tickers
MMC Marsh & McLennan Companies, Inc.
199.27
-0.05%
WTW Willis Towers Watson Public Limited Company
251.99
-0.20%
AJG Arthur J. Gallagher & Co.
238.72
+0.08%
BRO Brown & Brown, Inc.
83.50
+0.94%
ERIE Erie Indemnity Company
390.01
+1.32%
BRP The Baldwin Insurance Group, Inc.
27.54
+0.88%
CRVL CorVel Corporation
242.51
+0.39%
CRD-A Crawford & Company
9.35
-4.88%
EHTH eHealth, Inc.
4.7200
+2.61%
GOCO GoHealth, Inc.
10.11
-2.03%