AIZ - Assurant, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ230616C00090000 | 2023-05-03 1:39PM EDT | 90.00 | 43.50 | 32.70 | 37.50 | 0.00 | - | 1 | 0 | 81.84% |
| AIZ230616C00115000 | 2023-05-04 12:27PM EDT | 115.00 | 17.60 | 10.10 | 11.30 | 0.00 | - | 1 | 28 | 45.36% |
| AIZ230616C00120000 | 2023-05-16 12:36PM EDT | 120.00 | 10.55 | 6.10 | 7.00 | 0.00 | - | 1 | 54 | 37.55% |
| AIZ230616C00125000 | 2023-05-26 11:53AM EDT | 125.00 | 2.75 | 3.10 | 3.30 | -0.25 | -8.33% | 17 | 267 | 29.99% |
| AIZ230616C00130000 | 2023-05-24 12:17PM EDT | 130.00 | 1.70 | 1.05 | 1.35 | 0.00 | - | 1 | 128 | 28.71% |
| AIZ230616C00135000 | 2023-05-23 1:17PM EDT | 135.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 2 | 46 | 51.07% |
| AIZ230616C00140000 | 2023-05-09 11:37AM EDT | 140.00 | 1.35 | 0.05 | 0.35 | 0.00 | - | 4 | 20 | 34.91% |
| AIZ230616C00145000 | 2023-05-22 1:13PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 51.47% |
| AIZ230616C00150000 | 2023-02-14 1:23PM EDT | 150.00 | 1.30 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 71.58% |
| AIZ230616C00155000 | 2023-03-17 3:42PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 93.68% |
| AIZ230616C00160000 | 2022-12-28 12:27PM EDT | 160.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 97.14% |
| AIZ230616C00165000 | 2022-12-09 3:00PM EDT | 165.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 110.08% |
| AIZ230616C00220000 | 2022-10-26 12:55PM EDT | 220.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 0 | 177.08% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ230616P00075000 | 2023-05-05 12:48PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 103.52% |
| AIZ230616P00080000 | 2023-01-26 11:16AM EDT | 80.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 1 | 110.94% |
| AIZ230616P00095000 | 2023-03-20 11:50AM EDT | 95.00 | 2.40 | 0.20 | 1.60 | 0.00 | - | - | 0 | 88.62% |
| AIZ230616P00100000 | 2023-05-22 9:39AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 61.23% |
| AIZ230616P00105000 | 2023-05-24 3:14PM EDT | 105.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 4 | 25 | 49.37% |
| AIZ230616P00110000 | 2023-03-13 2:23PM EDT | 110.00 | 5.70 | 1.95 | 4.80 | 0.00 | - | 2 | 9 | 83.30% |
| AIZ230616P00115000 | 2023-05-16 1:54PM EDT | 115.00 | 0.63 | 0.10 | 1.10 | 0.00 | - | 1 | 44 | 39.89% |
| AIZ230616P00120000 | 2023-05-10 12:30PM EDT | 120.00 | 1.55 | 1.10 | 1.50 | 0.00 | - | 1 | 63 | 30.20% |
| AIZ230616P00125000 | 2023-05-26 10:09AM EDT | 125.00 | 3.30 | 2.85 | 3.10 | +0.80 | +32.00% | 16 | 56 | 26.29% |
| AIZ230616P00130000 | 2023-05-26 2:29PM EDT | 130.00 | 6.00 | 5.50 | 6.70 | +0.60 | +11.11% | 21 | 80 | 30.08% |
| AIZ230616P00135000 | 2023-05-24 10:25AM EDT | 135.00 | 9.20 | 8.80 | 11.70 | 0.00 | - | 2 | 52 | 42.51% |
| AIZ230616P00140000 | 2023-05-02 12:45PM EDT | 140.00 | 20.40 | 14.30 | 16.50 | 0.00 | - | 1 | 12 | 50.64% |
| AIZ230616P00145000 | 2022-11-28 3:02PM EDT | 145.00 | 19.50 | 19.50 | 23.60 | 0.00 | - | - | 2 | 60.91% |
© 2023 Yahoo. All rights reserved.