NasdaqGS - Delayed Quote • USD
AAON, Inc. (AAON)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON240517C00060000 | 3/21/2024 3:26 PM | 60 | 28.20 | 23.60 | 28.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AAON240517C00075000 | 4/19/2024 5:54 PM | 75 | 11.45 | 14.50 | 19.40 | 0.00 | 0.00% | 1 | 1 | 68.99% |
| AAON240517C00080000 | 4/25/2024 7:28 PM | 80 | 11.50 | 10.50 | 14.50 | 0.00 | 0.00% | 2 | 7 | 62.40% |
| AAON240517C00085000 | 4/26/2024 6:59 PM | 85 | 8.07 | 6.20 | 10.50 | 0.47 | 6.18% | 1 | 7 | 55.13% |
| AAON240517C00090000 | 4/26/2024 6:59 PM | 90 | 4.82 | 4.00 | 5.30 | 0.22 | 4.78% | 5 | 1,591 | 54.30% |
| AAON240517C00095000 | 4/26/2024 6:28 PM | 95 | 2.65 | 2.55 | 3.20 | 0.05 | 1.92% | 5 | 41 | 51.05% |
| AAON240517C00100000 | 4/26/2024 4:41 PM | 100 | 1.35 | 1.05 | 1.65 | 0.72 | 114.29% | 2 | 16 | 53.03% |
| AAON240517C00110000 | 4/9/2024 2:43 PM | 110 | 0.48 | 0.20 | 4.40 | 0.00 | 0.00% | - | 5 | 90.28% |
| AAON240517C00130000 | 4/24/2024 1:59 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 180 | 57.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON240517P00075000 | 4/22/2024 6:03 PM | 75 | 0.70 | 0.05 | 1.95 | 0.00 | 0.00% | 6 | 7 | 73.83% |
| AAON240517P00080000 | 4/15/2024 1:30 PM | 80 | 1.55 | 0.15 | 4.50 | 0.00 | 0.00% | 6 | 7 | 78.59% |
| AAON240517P00085000 | 4/25/2024 2:18 PM | 85 | 2.10 | 1.20 | 3.80 | 0.00 | 0.00% | 1 | 2 | 59.20% |
| AAON240517P00090000 | 4/26/2024 6:09 PM | 90 | 3.50 | 2.35 | 5.70 | -1.34 | -27.69% | 1 | 13 | 52.86% |
| AAON240517P00095000 | 4/8/2024 4:09 PM | 95 | 6.70 | 4.60 | 8.70 | 0.00 | 0.00% | - | 13 | 50.15% |
| AAON240517P00100000 | 4/11/2024 4:21 PM | 100 | 13.92 | 7.80 | 12.40 | 0.00 | 0.00% | 1 | 4 | 77.98% |
Related Tickers
WMS Advanced Drainage Systems, Inc.
162.70
+0.84%
LII Lennox International Inc.
477.11
+0.34%
TT Trane Technologies plc
304.53
+1.72%
AWI Armstrong World Industries, Inc.
116.98
+1.05%
JBI Janus International Group, Inc.
14.54
+0.41%
CSL Carlisle Companies Incorporated
400.56
+4.85%
OC Owens Corning
168.50
+2.10%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
GMS GMS Inc.
92.89
+0.04%
JCI Johnson Controls International plc
65.11
+1.02%