NYSE - Delayed Quote • USD
Aon plc (AON)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 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 | 53.20 | 56.80 | 0.00 | 0.00% | - | 1 | 68.99% |
| AON240517C00260000 | 4/26/2024 7:28 PM | 260 | 24.10 | 24.50 | 27.20 | 24.10 | - | 3 | 0 | 39.82% |
| AON240517C00270000 | 4/26/2024 7:28 PM | 270 | 14.94 | 16.10 | 17.40 | 14.94 | - | 3 | 0 | 29.52% |
| AON240517C00280000 | 4/26/2024 7:55 PM | 280 | 8.63 | 8.50 | 9.00 | -22.92 | -72.65% | 856 | 1 | 23.35% |
| AON240517C00290000 | 4/26/2024 7:59 PM | 290 | 3.60 | 3.40 | 3.70 | 3.60 | - | 258 | 0 | 21.80% |
| AON240517C00300000 | 4/26/2024 7:58 PM | 300 | 1.09 | 0.95 | 1.30 | -13.26 | -92.40% | 91 | 13 | 22.18% |
| AON240517C00310000 | 4/26/2024 7:57 PM | 310 | 0.25 | 0.20 | 0.30 | -5.59 | -95.72% | 910 | 821 | 21.58% |
| AON240517C00320000 | 4/26/2024 6:06 PM | 320 | 0.10 | 0.05 | 0.40 | -2.98 | -96.75% | 9 | 197 | 29.44% |
| AON240517C00330000 | 4/25/2024 7:24 PM | 330 | 1.11 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 92 | 37.06% |
| AON240517C00340000 | 4/26/2024 2:48 PM | 340 | 0.05 | 0.00 | 0.75 | -0.40 | -88.89% | 11 | 151 | 46.51% |
| AON240517C00350000 | 4/26/2024 5:24 PM | 350 | 0.11 | 0.00 | 0.25 | -0.41 | -78.85% | 11 | 28 | 43.21% |
| AON240517C00360000 | 4/4/2024 5:45 PM | 360 | 0.60 | 0.00 | 0.20 | 0.00 | 0.00% | 13 | 14 | 46.53% |
| AON240517C00370000 | 4/17/2024 7:15 PM | 370 | 0.27 | 0.00 | 0.15 | 0.00 | 0.00% | 13 | 14 | 49.12% |
| 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 | 0.05 | 0.05 | - | 1 | 0 | 69.53% |
| AON240517P00240000 | 4/26/2024 7:49 PM | 240 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 3 | 91 | 37.01% |
| AON240517P00250000 | 4/26/2024 5:25 PM | 250 | 0.30 | 0.05 | 0.95 | 0.30 | - | 8 | 0 | 40.38% |
| AON240517P00260000 | 4/26/2024 7:49 PM | 260 | 0.51 | 0.35 | 0.55 | 0.51 | - | 15 | 0 | 26.91% |
| AON240517P00270000 | 4/26/2024 7:52 PM | 270 | 1.33 | 1.10 | 1.35 | 0.73 | 121.67% | 540 | 286 | 23.76% |
| AON240517P00280000 | 4/26/2024 7:57 PM | 280 | 3.50 | 3.30 | 3.60 | 2.06 | 143.06% | 944 | 808 | 21.88% |
| AON240517P00290000 | 4/26/2024 5:13 PM | 290 | 12.20 | 8.10 | 8.50 | 9.75 | 397.96% | 95 | 140 | 21.13% |
| AON240517P00300000 | 4/26/2024 1:39 PM | 300 | 18.00 | 15.50 | 16.90 | 13.40 | 291.30% | 3 | 76 | 25.70% |
| AON240517P00310000 | 4/26/2024 2:39 PM | 310 | 30.10 | 24.90 | 27.20 | 19.80 | 192.23% | 341 | 851 | 36.77% |
| AON240517P00320000 | 4/26/2024 6:03 PM | 320 | 41.20 | 33.60 | 37.20 | 27.02 | 190.55% | 1 | 97 | 45.29% |
| AON240517P00330000 | 4/12/2024 4:31 PM | 330 | 22.40 | 43.60 | 47.50 | 0.00 | 0.00% | 2 | 7 | 55.15% |
| AON240517P00350000 | 3/28/2024 3:04 PM | 350 | 17.70 | 63.70 | 67.50 | 0.00 | 0.00% | 2 | 2 | 50.64% |
Related Tickers
MMC Marsh & McLennan Companies, Inc.
197.95
-1.75%
WTW Willis Towers Watson Public Limited Company
250.95
-2.32%
AJG Arthur J. Gallagher & Co.
234.11
-1.20%
BRO Brown & Brown, Inc.
81.46
-1.00%
ERIE Erie Indemnity Company
381.74
+0.39%
BRP BRP Group, Inc.
26.70
+0.19%
CRVL CorVel Corporation
238.64
+0.22%
CRD-A Crawford & Company
9.75
+1.88%
CRD-B Crawford & Company
9.72
+1.57%
GOCO GoHealth, Inc.
10.15
+1.40%