UK markets open in 1 hour 56 minutes

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.23+2.97 (+1.78%)
At close: 04:00PM EDT
170.23 0.00 (0.00%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ220916C001500002022-08-03 1:20PM EDT150.009.920.000.000.00-200.00%
AIZ220916C001550002022-08-10 3:05PM EDT155.008.000.000.000.00-1100.00%
AIZ220916C001600002022-08-15 11:27AM EDT160.008.410.000.000.00-1300.00%
AIZ220916C001650002022-08-12 2:29PM EDT165.003.500.000.000.00-200.00%
AIZ220916C001700002022-08-16 9:36AM EDT170.002.600.000.000.00-100.00%
AIZ220916C001750002022-08-16 1:06PM EDT175.001.450.000.000.00-603.13%
AIZ220916C001800002022-07-28 1:39PM EDT180.002.100.000.000.00-5506.25%
AIZ220916C001850002022-08-02 3:48PM EDT185.001.600.000.000.00-206.25%
AIZ220916C001900002022-07-25 12:44PM EDT190.001.500.000.000.00-106.25%
AIZ220916C001950002022-05-05 12:40PM EDT195.009.001.004.300.00-3651.03%
AIZ220916C002000002022-04-25 9:32AM EDT200.005.002.255.000.00-1163.62%
AIZ220916C002100002022-06-22 9:47AM EDT210.000.050.004.800.00-20364.92%
AIZ220916C002200002022-04-21 9:30AM EDT220.001.950.000.000.00--1025.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ220916P001150002022-05-24 2:17PM EDT115.000.800.003.800.00--1103.42%
AIZ220916P001250002022-04-27 10:00AM EDT125.000.850.003.700.00--185.25%
AIZ220916P001350002022-06-10 10:04AM EDT135.003.300.004.800.00-2674.54%
AIZ220916P001450002022-08-15 10:09AM EDT145.000.800.000.000.00-1012.50%
AIZ220916P001500002022-08-05 12:52PM EDT150.002.470.000.000.00-2012.50%
AIZ220916P001550002022-08-12 12:16PM EDT155.001.000.000.000.00-106.25%
AIZ220916P001600002022-08-16 11:33AM EDT160.001.000.000.000.00-206.25%
AIZ220916P001650002022-08-16 3:50PM EDT165.001.850.000.000.00-303.13%
AIZ220916P001700002022-08-03 10:52AM EDT170.0014.070.000.000.00-200.20%
AIZ220916P001750002022-04-05 3:55PM EDT175.008.004.808.300.00-1027.89%
AIZ220916P001800002022-06-15 2:52PM EDT180.0012.6013.4017.800.00--2760.52%
AIZ220916P002400002022-08-03 9:34AM EDT240.0075.500.000.000.00-100.00%