NasdaqGS - Nasdaq Real Time Price • USD
AAON, Inc. (AAON)
As of 12:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON240419C00035000 | 11/14/2023 2:31 PM | 35 | 27.10 | 33.00 | 37.70 | 0.00 | 0.00% | - | 10 | 0.00% |
| AAON240419C00060000 | 2/9/2024 7:40 PM | 60 | 22.25 | 20.50 | 24.50 | 0.00 | 0.00% | 1 | 67 | 0.00% |
| AAON240419C00065000 | 3/25/2024 5:00 PM | 65 | 20.88 | 20.00 | 21.20 | 0.00 | 0.00% | 1 | 23 | 378.52% |
| AAON240419C00070000 | 3/18/2024 2:49 PM | 70 | 13.25 | 15.00 | 19.00 | 0.00 | 0.00% | 1 | 12 | 442.19% |
| AAON240419C00075000 | 4/19/2024 1:39 PM | 75 | 10.30 | 9.90 | 13.00 | 0.05 | 0.49% | 1 | 20 | 294.53% |
| AAON240419C00080000 | 4/17/2024 3:53 PM | 80 | 7.43 | 4.60 | 8.00 | 0.00 | 0.00% | 10 | 12 | 185.45% |
| AAON240419C00085000 | 4/19/2024 1:40 PM | 85 | 1.25 | 0.50 | 1.70 | -2.18 | -63.56% | 1 | 96 | 61.82% |
| AAON240419C00090000 | 4/17/2024 6:36 PM | 90 | 0.49 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 33 | 244.34% |
| AAON240419C00095000 | 4/15/2024 6:32 PM | 95 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 72 | 50.00% |
| AAON240419C00100000 | 3/15/2024 7:07 PM | 100 | 0.68 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 235.94% |
| AAON240419C00105000 | 3/21/2024 5:40 PM | 105 | 0.25 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 330.47% |
| AAON240419C00110000 | 3/21/2024 5:39 PM | 110 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 519.34% |
| AAON240419C00115000 | 3/21/2024 5:38 PM | 115 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 571.58% |
| AAON240419C00120000 | 3/8/2024 5:42 PM | 120 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 0 | 431.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON240419P00055000 | 3/26/2024 3:23 PM | 55 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 826.56% |
| AAON240419P00060000 | 2/29/2024 8:16 PM | 60 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 386.72% |
| AAON240419P00065000 | 4/2/2024 2:15 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 27 | 215.63% |
| AAON240419P00070000 | 4/17/2024 2:12 PM | 70 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 104 | 162.50% |
| AAON240419P00075000 | 4/1/2024 1:30 PM | 75 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 34 | 243.56% |
| AAON240419P00080000 | 4/9/2024 5:39 PM | 80 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 75 | 259.38% |
| AAON240419P00085000 | 4/9/2024 6:50 PM | 85 | 1.00 | 0.05 | 0.90 | 0.00 | 0.00% | 7 | 16 | 50.88% |
| AAON240419P00090000 | 4/18/2024 5:38 PM | 90 | 5.00 | 2.90 | 5.90 | 0.00 | 0.00% | 10 | 3 | 147.75% |
Related Tickers
AZEK The AZEK Company Inc.
44.65
-1.41%
AWI Armstrong World Industries, Inc.
114.06
+0.18%
LII Lennox International Inc.
459.88
+0.27%
MAS Masco Corporation
72.08
-0.19%
TT Trane Technologies plc
290.82
+0.44%
CSL Carlisle Companies Incorporated
367.62
+0.06%
WMS Advanced Drainage Systems, Inc.
154.67
-1.37%
JCI Johnson Controls International plc
64.14
+0.57%
GMS GMS Inc.
90.19
+0.12%
DOOR Masonite International Corporation
131.47
+0.06%