Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240920C00085000 | 2024-02-07 10:51AM EDT | 85.00 | 93.50 | 93.00 | 97.50 | 0.00 | - | 1 | 0 | 98.90% |
| AIZ240920C00160000 | 2024-04-22 11:20AM EDT | 160.00 | 21.28 | 20.20 | 24.10 | 0.00 | - | 1 | 5 | 35.44% |
| AIZ240920C00165000 | 2024-04-05 2:01PM EDT | 165.00 | 21.85 | 16.60 | 20.90 | 0.00 | - | 3 | 4 | 34.96% |
| AIZ240920C00170000 | 2024-05-03 3:33PM EDT | 170.00 | 15.10 | 14.60 | 17.00 | +1.20 | +8.63% | 2 | 7 | 32.20% |
| AIZ240920C00175000 | 2024-05-03 3:03PM EDT | 175.00 | 12.40 | 12.00 | 12.10 | -3.00 | -19.48% | 5 | 7 | 26.66% |
| AIZ240920C00180000 | 2024-04-01 10:09AM EDT | 180.00 | 17.20 | 9.50 | 10.10 | 0.00 | - | 1 | 4 | 27.21% |
| AIZ240920C00190000 | 2024-04-10 10:08AM EDT | 190.00 | 7.70 | 5.40 | 6.00 | 0.00 | - | 7 | 8 | 25.82% |
| AIZ240920C00195000 | 2024-02-28 4:10PM EDT | 195.00 | 8.00 | 8.30 | 10.40 | 0.00 | - | - | 1 | 40.11% |
| AIZ240920C00200000 | 2024-04-30 2:28PM EDT | 200.00 | 2.80 | 1.15 | 3.70 | 0.00 | - | 5 | 25 | 26.04% |
| AIZ240920C00210000 | 2024-03-25 9:58AM EDT | 210.00 | 3.16 | 1.40 | 1.90 | 0.00 | - | 2 | 21 | 25.03% |
| AIZ240920C00220000 | 2024-02-26 4:58PM EDT | 220.00 | 1.78 | 1.85 | 4.30 | 0.00 | - | 1 | 2 | 38.15% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240920P00135000 | 2024-01-31 11:26AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| AIZ240920P00140000 | 2024-02-06 4:35PM EDT | 140.00 | 2.80 | 0.10 | 4.70 | 0.00 | - | - | 1 | 43.81% |
| AIZ240920P00150000 | 2024-04-30 11:14AM EDT | 150.00 | 2.55 | 2.05 | 2.45 | 0.00 | - | 1 | 2 | 27.03% |
| AIZ240920P00155000 | 2024-02-16 1:49PM EDT | 155.00 | 3.60 | 1.75 | 3.80 | 0.00 | - | 10 | 10 | 27.86% |
| AIZ240920P00165000 | 2024-04-25 11:13AM EDT | 165.00 | 6.30 | 4.90 | 5.50 | 0.00 | - | 1 | 4 | 23.98% |
| AIZ240920P00175000 | 2024-04-15 11:30AM EDT | 175.00 | 9.45 | 8.80 | 9.30 | 0.00 | - | 2 | 4 | 22.69% |
| AIZ240920P00185000 | 2024-02-28 11:58AM EDT | 185.00 | 11.50 | 6.50 | 9.30 | 0.00 | - | - | 2 | 6.51% |
| AIZ240920P00190000 | 2024-04-03 11:53AM EDT | 190.00 | 11.80 | 17.60 | 18.90 | 0.00 | - | 8 | 7 | 23.27% |
© 2024 Yahoo. All rights reserved.