NYSE - Delayed Quote • USD
Aon plc (AON)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:22 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 | 81.10 | 84.50 | 0.00 | 0.00% | - | 1 | 70.83% |
| AON240517C00280000 | 4/19/2024 1:59 PM | 280 | 31.55 | 32.20 | 35.20 | 0.00 | 0.00% | 1 | 1 | 45.64% |
| AON240517C00300000 | 4/18/2024 6:49 PM | 300 | 14.35 | 15.00 | 16.50 | 0.00 | 0.00% | 5 | 13 | 30.05% |
| AON240517C00310000 | 4/23/2024 2:34 PM | 310 | 10.00 | 9.20 | 9.80 | 1.10 | 12.36% | 14 | 817 | 27.79% |
| AON240517C00320000 | 4/22/2024 5:30 PM | 320 | 4.99 | 4.60 | 5.00 | -0.01 | -0.20% | 26 | 73 | 26.16% |
| AON240517C00330000 | 4/23/2024 5:54 PM | 330 | 2.50 | 2.00 | 2.30 | 0.30 | 13.64% | 8 | 91 | 25.73% |
| AON240517C00340000 | 4/23/2024 7:54 PM | 340 | 0.95 | 0.70 | 1.00 | 0.30 | 46.15% | 2 | 55 | 26.03% |
| AON240517C00350000 | 4/17/2024 7:15 PM | 350 | 0.52 | 0.15 | 0.75 | 0.00 | 0.00% | 13 | 28 | 30.05% |
| AON240517C00360000 | 4/4/2024 5:45 PM | 360 | 0.60 | 0.00 | 1.45 | 0.00 | 0.00% | 13 | 14 | 41.43% |
| AON240517C00370000 | 4/17/2024 7:15 PM | 370 | 0.27 | 0.00 | 1.35 | 0.00 | 0.00% | 13 | 14 | 46.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AON240517P00240000 | 3/26/2024 2:54 PM | 240 | 0.10 | 0.05 | 2.50 | 0.00 | 0.00% | 86 | 86 | 66.72% |
| AON240517P00270000 | 4/17/2024 4:09 PM | 270 | 0.95 | 0.25 | 0.90 | 0.00 | 0.00% | 10 | 184 | 38.32% |
| AON240517P00280000 | 4/23/2024 5:05 PM | 280 | 0.85 | 0.75 | 1.10 | -0.20 | -19.05% | 1 | 804 | 32.22% |
| AON240517P00290000 | 4/23/2024 6:54 PM | 290 | 1.75 | 1.60 | 1.95 | -0.15 | -7.89% | 11 | 62 | 29.03% |
| AON240517P00300000 | 4/23/2024 3:03 PM | 300 | 3.50 | 3.40 | 3.90 | -0.20 | -5.41% | 5 | 69 | 27.34% |
| AON240517P00310000 | 4/23/2024 2:37 PM | 310 | 7.20 | 6.90 | 7.40 | -0.90 | -11.11% | 6 | 842 | 26.09% |
| AON240517P00320000 | 4/19/2024 2:59 PM | 320 | 14.18 | 12.20 | 12.90 | 0.00 | 0.00% | 1 | 97 | 25.37% |
| AON240517P00330000 | 4/12/2024 4:31 PM | 330 | 22.40 | 19.30 | 20.50 | 0.00 | 0.00% | 2 | 7 | 26.01% |
| AON240517P00350000 | 3/28/2024 3:04 PM | 350 | 17.70 | 36.50 | 41.00 | 0.00 | 0.00% | 2 | 2 | 43.45% |
Related Tickers
MMC Marsh & McLennan Companies, Inc.
201.71
+0.14%
WTW Willis Towers Watson Public Limited Company
263.68
-0.56%
AJG Arthur J. Gallagher & Co.
237.87
+0.15%
BRO Brown & Brown, Inc.
82.93
+0.52%
ERIE Erie Indemnity Company
385.69
+0.91%
BRP BRP Group, Inc.
28.00
+2.15%
CRVL CorVel Corporation
240.08
+2.14%
GOCO GoHealth, Inc.
10.14
+4.11%
SLQT SelectQuote, Inc.
1.6600
-0.60%
CRD-A Crawford & Company
9.87
-0.90%