Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Nasdaq Real Time Price USD
79.16
+1.03
+(1.32%)
At close: April 1 at 4:00:01 PM EDT
78.45
-0.71
(-0.90%)
Pre-Market: 6:24:02 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON250417C00060000 | 2/28/2025 3:59 PM | 60 | 17.48 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAON250417C00065000 | 2/28/2025 3:59 PM | 65 | 13.14 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAON250417C00075000 | 4/1/2025 11:58 AM | 75 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAON250417C00080000 | 3/31/2025 10:42 AM | 80 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| AAON250417C00085000 | 3/24/2025 3:42 PM | 85 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| AAON250417C00090000 | 3/26/2025 3:17 PM | 90 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| AAON250417C00095000 | 3/19/2025 1:56 PM | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AAON250417C00100000 | 3/19/2025 1:56 PM | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| AAON250417C00105000 | 3/3/2025 9:58 AM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AAON250417C00110000 | 2/26/2025 2:42 PM | 110 | 4.80 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 21 | 98.44% |
| AAON250417C00115000 | 3/3/2025 9:35 AM | 115 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AAON250417C00120000 | 2/11/2025 3:23 PM | 120 | 5.00 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 12 | 130.08% |
| AAON250417C00125000 | 1/15/2025 1:37 PM | 125 | 13.00 | 2.20 | 6.50 | 0.00 | 0.00% | 1 | 7 | 230.62% |
| AAON250417C00130000 | 3/14/2025 11:21 AM | 130 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAON250417C00135000 | 3/3/2025 9:31 AM | 135 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AAON250417C00140000 | 2/18/2025 2:05 PM | 140 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAON250417C00145000 | 11/29/2024 10:43 AM | 145 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 17 | 50.00% |
| AAON250417C00150000 | 2/27/2025 9:30 AM | 150 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | - | 7 | 144.14% |
| AAON250417C00155000 | 10/29/2024 9:30 AM | 155 | 4.00 | 5.50 | 9.00 | 0.00 | 0.00% | 10 | 0 | 344.12% |
| AAON250417C00165000 | 2/4/2025 2:30 PM | 165 | 0.68 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 214.45% |
| AAON250417C00195000 | 1/22/2025 12:41 PM | 195 | 0.70 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 250.10% |
| AAON250417C00200000 | 1/24/2025 1:44 PM | 200 | 0.50 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 22 | 245.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAON250417P00045000 | 2/27/2025 3:38 PM | 45 | 0.17 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 169.73% |
| AAON250417P00050000 | 10/14/2024 9:30 AM | 50 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| AAON250417P00055000 | 10/28/2024 9:37 AM | 55 | 0.25 | 0.00 | 3.90 | 0.00 | 0.00% | - | 1 | 173.00% |
| AAON250417P00060000 | 10/28/2024 9:37 AM | 60 | 0.35 | 0.00 | 2.05 | 0.00 | 0.00% | - | 1 | 115.04% |
| AAON250417P00065000 | 3/24/2025 11:04 AM | 65 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| AAON250417P00070000 | 3/24/2025 12:33 PM | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| AAON250417P00075000 | 3/31/2025 9:34 AM | 75 | 4.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| AAON250417P00080000 | 3/24/2025 11:34 AM | 80 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| AAON250417P00085000 | 4/1/2025 9:36 AM | 85 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAON250417P00090000 | 3/4/2025 10:00 AM | 90 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AAON250417P00095000 | 3/28/2025 12:38 PM | 95 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAON250417P00100000 | 3/4/2025 9:58 AM | 100 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| AAON250417P00105000 | 3/25/2025 3:32 PM | 105 | 20.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAON250417P00110000 | 2/27/2025 3:59 PM | 110 | 31.30 | 29.60 | 33.80 | 0.00 | 0.00% | 11 | 0 | 114.26% |
| AAON250417P00115000 | 11/22/2024 2:07 PM | 115 | 4.46 | 4.00 | 8.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAON250417P00120000 | 1/8/2025 12:52 PM | 120 | 9.54 | 10.00 | 14.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AAON250417P00130000 | 3/21/2025 10:37 AM | 130 | 51.68 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
MAS Masco Corporation
69.84
+0.43%
TT Trane Technologies plc
341.65
+1.40%
WMS Advanced Drainage Systems, Inc.
108.98
+0.30%
LII Lennox International Inc.
564.83
+0.71%
SPXC SPX Technologies, Inc.
132.50
+2.89%
AWI Armstrong World Industries, Inc.
141.64
+0.54%
TREX Trex Company, Inc.
58.46
+0.62%
OC Owens Corning
144.08
+0.88%
CSL Carlisle Companies Incorporated
343.18
+0.79%
CARR Carrier Global Corporation
63.54
+0.22%