NasdaqGS - Delayed Quote • USD
AAON, Inc. (AAON)
At close: 4:00 PM EDT
After hours: 4:20 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 | 12.10 | 16.50 | 0.00 | 0.00% | 1 | 1 | 55.42% |
| AAON240517C00080000 | 4/19/2024 5:25 PM | 80 | 7.41 | 9.40 | 11.00 | 0.00 | 0.00% | 5 | 7 | 53.96% |
| AAON240517C00085000 | 4/9/2024 6:37 PM | 85 | 6.75 | 5.60 | 8.30 | 0.00 | 0.00% | 7 | 5 | 54.88% |
| AAON240517C00090000 | 4/22/2024 4:26 PM | 90 | 2.55 | 2.40 | 3.70 | 0.00 | 0.00% | 4 | 91 | 47.05% |
| AAON240517C00095000 | 4/19/2024 5:15 PM | 95 | 0.98 | 0.75 | 1.95 | 0.00 | 0.00% | 1 | 36 | 46.46% |
| AAON240517C00100000 | 4/19/2024 4:48 PM | 100 | 0.63 | 0.35 | 3.30 | 0.00 | 0.00% | 1 | 16 | 59.57% |
| AAON240517C00110000 | 4/9/2024 2:43 PM | 110 | 0.48 | 0.20 | 1.10 | 0.00 | 0.00% | - | 5 | 61.43% |
| AAON240517C00130000 | 4/15/2024 3:13 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 139 | 143 | 57.03% |
| 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 | 0.20 | 1.95 | 0.00 | 0.00% | 6 | 7 | 62.50% |
| AAON240517P00080000 | 4/15/2024 1:30 PM | 80 | 1.55 | 0.35 | 4.90 | 0.00 | 0.00% | 6 | 7 | 67.77% |
| AAON240517P00085000 | 4/9/2024 5:59 PM | 85 | 2.40 | 1.50 | 4.60 | 0.00 | 0.00% | - | 1 | 50.95% |
| AAON240517P00090000 | 4/10/2024 2:29 PM | 90 | 4.84 | 3.80 | 6.60 | 0.00 | 0.00% | - | 13 | 62.85% |
| AAON240517P00095000 | 4/8/2024 4:09 PM | 95 | 6.70 | 6.30 | 10.00 | 0.00 | 0.00% | - | 13 | 65.43% |
| AAON240517P00100000 | 4/11/2024 4:21 PM | 100 | 13.92 | 10.90 | 14.50 | 0.00 | 0.00% | 1 | 4 | 51.37% |
Related Tickers
WMS Advanced Drainage Systems, Inc.
160.28
+2.40%
AZEK The AZEK Company Inc.
46.36
+3.02%
AWI Armstrong World Industries, Inc.
116.50
+1.57%
GMS GMS Inc.
92.76
+2.17%
TT Trane Technologies plc
295.09
+1.35%
SPXC SPX Technologies, Inc.
120.36
+2.96%
CSL Carlisle Companies Incorporated
379.33
+2.44%
DOOR Masonite International Corporation
131.28
+0.02%
TREX Trex Company, Inc.
90.17
+2.68%
TILE Interface, Inc.
16.15
+6.95%