UK markets open in 6 hours 14 minutes
NIKKEI 225
38,041.87 -232.18 (-0.61%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.50 +22.50 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,011.60 -2,084.70 (-4.33%)
Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621C00085000 | 2023-12-26 11:55AM EDT | 85.00 | 82.50 | 84.20 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIZ240621C00140000 | 2023-12-07 12:42PM EDT | 140.00 | 33.10 | 30.70 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| AIZ240621C00150000 | 2024-02-07 12:36PM EDT | 150.00 | 32.20 | 29.00 | 33.50 | 0.00 | - | - | 1 | 66.36% |
| AIZ240621C00155000 | 2024-02-08 11:57AM EDT | 155.00 | 24.08 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 59.91% |
| AIZ240621C00160000 | 2024-04-19 2:43PM EDT | 160.00 | 16.61 | 16.00 | 19.50 | 0.00 | - | 2 | 5 | 42.56% |
| AIZ240621C00165000 | 2024-04-19 2:43PM EDT | 165.00 | 12.93 | 12.40 | 15.50 | 0.00 | - | 2 | 11 | 39.28% |
| AIZ240621C00170000 | 2024-04-23 2:52PM EDT | 170.00 | 10.50 | 9.10 | 11.80 | 0.00 | - | 1 | 19 | 36.18% |
| AIZ240621C00175000 | 2024-04-29 1:56PM EDT | 175.00 | 7.30 | 6.70 | 7.10 | 0.00 | - | 10 | 30 | 27.91% |
| AIZ240621C00180000 | 2024-04-23 11:37AM EDT | 180.00 | 5.25 | 4.20 | 5.80 | 0.00 | - | 2 | 240 | 31.02% |
| AIZ240621C00185000 | 2024-04-11 9:36AM EDT | 185.00 | 4.20 | 2.40 | 5.00 | 0.00 | - | 3 | 31 | 34.60% |
| AIZ240621C00190000 | 2024-04-10 12:50PM EDT | 190.00 | 3.40 | 1.45 | 4.30 | 0.00 | - | 2 | 26 | 37.53% |
| AIZ240621C00195000 | 2024-03-20 2:05PM EDT | 195.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 2 | 3 | 44.67% |
| AIZ240621C00200000 | 2024-03-28 1:46PM EDT | 200.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 40.97% |
| AIZ240621C00210000 | 2024-04-11 9:45AM EDT | 210.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 2 | 5 | 41.82% |
| AIZ240621C00220000 | 2024-03-25 3:57PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| AIZ240621C00230000 | 2023-12-01 11:22AM EDT | 230.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 52.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621P00080000 | 2024-04-29 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 86.72% |
| AIZ240621P00085000 | 2023-11-16 1:42PM EDT | 85.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 3 | 105.27% |
| AIZ240621P00090000 | 2023-11-16 1:09PM EDT | 90.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 98.54% |
| AIZ240621P00095000 | 2023-11-16 1:39PM EDT | 95.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 1 | 90.77% |
| AIZ240621P00100000 | 2023-10-20 10:53AM EDT | 100.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 88.62% |
| AIZ240621P00110000 | 2023-11-21 4:01PM EDT | 110.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | - | 1 | 84.42% |
| AIZ240621P00145000 | 2023-12-19 11:37AM EDT | 145.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 52.93% |
| AIZ240621P00150000 | 2024-04-24 1:06PM EDT | 150.00 | 0.80 | 0.40 | 2.45 | 0.00 | - | 10 | 15 | 43.37% |
| AIZ240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 1.80 | 1.00 | 3.10 | 0.00 | - | 9 | 14 | 40.78% |
| AIZ240621P00160000 | 2024-02-28 3:35PM EDT | 160.00 | 1.75 | 0.40 | 2.45 | 0.00 | - | 6 | 18 | 30.67% |
| AIZ240621P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 3.66 | 2.70 | 4.00 | 0.00 | - | 1 | 21 | 31.25% |
| AIZ240621P00170000 | 2024-04-30 10:31AM EDT | 170.00 | 4.50 | 4.10 | 5.60 | 0.00 | - | 5 | 47 | 29.99% |
| AIZ240621P00175000 | 2024-04-30 10:31AM EDT | 175.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 2 | 38 | 28.49% |
| AIZ240621P00180000 | 2024-04-03 3:15PM EDT | 180.00 | 5.10 | 8.00 | 11.10 | 0.00 | - | 5 | 33 | 30.84% |
| AIZ240621P00185000 | 2024-04-16 9:42AM EDT | 185.00 | 14.00 | 11.70 | 14.20 | 0.00 | - | 1 | 16 | 29.79% |
© 2024 Yahoo. All rights reserved.