UK markets open in 3 hours 22 minutes

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.22+1.83 (+1.45%)
At close: 04:00PM EST
128.22 0.00 (0.00%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ221216C001200002022-11-22 10:32AM EST120.007.536.7010.300.00-11750.07%
AIZ221216C001250002022-11-18 9:37AM EST125.003.502.605.900.00-21138.68%
AIZ221216C001300002022-11-30 10:31AM EST130.000.700.052.80-0.35-33.33%14333.57%
AIZ221216C001350002022-11-30 3:27PM EST135.000.500.000.950.00-35629.91%
AIZ221216C001400002022-11-01 2:11PM EST140.003.000.004.800.00-12159.96%
AIZ221216C001450002022-10-27 8:46AM EST145.003.260.002.750.00--058.45%
AIZ221216C001500002022-10-26 12:46PM EST150.001.000.051.200.00--054.79%
AIZ221216C001550002022-11-08 11:58AM EST155.000.400.000.300.00-43153.71%
AIZ221216C001600002022-11-30 11:44AM EST160.000.190.000.65-4.01-95.48%226361.62%
AIZ221216C001650002022-04-29 2:28PM EST165.0027.4521.0025.700.00-2020326.51%
AIZ221216C001700002022-09-16 10:48AM EST170.002.350.054.700.00--2119.29%
AIZ221216C001750002022-09-02 1:43PM EST175.003.200.004.700.00-111126.81%
AIZ221216C001850002022-09-14 1:12PM EST185.000.450.050.350.00-1285.16%
AIZ221216C001950002022-04-29 1:16PM EST195.0010.215.009.400.00-11221.61%
AIZ221216C002000002022-09-27 9:46AM EST200.000.200.004.800.00-112162.11%
AIZ221216C002100002022-07-26 10:15AM EST210.001.650.003.000.00-384155.57%
AIZ221216C002700002022-10-24 1:33PM EST270.000.100.004.800.00--1231.93%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ221216P000750002022-10-26 12:07PM EST75.000.300.000.300.00--0120.70%
AIZ221216P000800002022-11-17 11:43AM EST80.000.050.000.200.00--20101.56%
AIZ221216P000900002022-11-18 3:51PM EST90.000.200.004.800.00-11154.69%
AIZ221216P000950002022-11-09 11:47AM EST95.000.200.004.800.00-1010136.96%
AIZ221216P001000002022-06-02 8:30AM EST100.000.750.004.800.00--10119.87%
AIZ221216P001050002022-11-03 9:33AM EST105.001.470.004.800.00-111103.25%
AIZ221216P001100002022-11-25 10:11AM EST110.000.190.004.800.00-3786.87%
AIZ221216P001150002022-11-30 3:52PM EST115.000.330.100.50-0.17-34.00%11940.82%
AIZ221216P001200002022-11-30 11:02AM EST120.001.050.201.15+0.15+16.67%53638.43%
AIZ221216P001250002022-11-30 3:52PM EST125.001.590.002.40-0.76-32.34%11135.89%
AIZ221216P001300002022-11-28 9:32AM EST130.005.101.504.500.00-21332.83%
AIZ221216P001350002022-11-23 1:17PM EST135.009.105.708.900.00-1243.34%
AIZ221216P001400002022-11-25 10:06AM EST140.0012.1011.3014.400.00-68662.45%
AIZ221216P001450002022-11-28 2:12PM EST145.0020.1016.6020.000.00-14560.52%
AIZ221216P001500002022-10-21 9:28AM EST150.008.6023.9027.500.00-22101.37%
AIZ221216P001550002022-11-28 2:01PM EST155.0030.8026.1028.000.00-1552.69%
AIZ221216P001600002022-11-03 12:21PM EST160.0035.0029.8034.400.00-202061.52%
AIZ221216P001650002022-08-16 10:10AM EST165.006.8011.4013.300.00-230.00%
AIZ221216P001750002022-07-26 10:15AM EST175.0011.1012.6015.700.00-100420.00%
AIZ221216P002800002022-11-14 3:53PM EST280.00155.00149.60154.500.00-10165.43%