UK markets open in 6 hours 49 minutes
NIKKEI 225
33,455.71 -31.18 (-0.09%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
75.88 -0.08 (-0.11%) GOLD FUTURES
2,042.50 +4.40 (+0.22%) DOW
35,950.89 +520.47 (+1.47%) Bitcoin GBP
29,798.47 -33.92 (-0.11%)
Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ231215C00085000 | 2023-05-03 8:35AM EST | 85.00 | 46.70 | 37.50 | 42.20 | 0.00 | - | 1 | 1 | 0.00% |
| AIZ231215C00100000 | 2023-06-13 9:33AM EST | 100.00 | 34.08 | 28.00 | 32.20 | 0.00 | - | 2 | 0 | 0.00% |
| AIZ231215C00115000 | 2023-04-26 12:48PM EST | 115.00 | 12.80 | 15.50 | 19.10 | 0.00 | - | - | 12 | 0.00% |
| AIZ231215C00120000 | 2023-04-26 12:47PM EST | 120.00 | 10.10 | 13.10 | 16.00 | 0.00 | - | 3 | 16 | 0.00% |
| AIZ231215C00125000 | 2023-11-22 3:30PM EST | 125.00 | 39.28 | 41.00 | 45.90 | 0.00 | - | 26 | 1 | 84.67% |
| AIZ231215C00130000 | 2023-11-22 3:30PM EST | 130.00 | 34.31 | 36.00 | 40.80 | 0.00 | - | 51 | 1 | 73.44% |
| AIZ231215C00135000 | 2023-11-22 1:18PM EST | 135.00 | 28.90 | 31.00 | 35.80 | 0.00 | - | 25 | 0 | 64.36% |
| AIZ231215C00140000 | 2023-11-20 10:37AM EST | 140.00 | 21.53 | 26.00 | 30.80 | 0.00 | - | 25 | 0 | 55.47% |
| AIZ231215C00145000 | 2023-11-22 3:24PM EST | 145.00 | 19.00 | 21.10 | 25.80 | 0.00 | - | 2 | 2 | 83.33% |
| AIZ231215C00150000 | 2023-11-21 3:51PM EST | 150.00 | 17.52 | 16.00 | 20.80 | +1.92 | +12.31% | 2 | 12 | 70.78% |
| AIZ231215C00155000 | 2023-11-29 10:19AM EST | 155.00 | 11.00 | 11.00 | 15.80 | 0.00 | - | 2 | 190 | 58.06% |
| AIZ231215C00160000 | 2023-11-30 9:51AM EST | 160.00 | 6.90 | 8.50 | 9.70 | +1.50 | +27.78% | 5 | 100 | 34.89% |
| AIZ231215C00165000 | 2023-11-30 3:55PM EST | 165.00 | 4.30 | 4.30 | 4.60 | +2.15 | +100.00% | 12 | 184 | 21.07% |
| AIZ231215C00170000 | 2023-11-30 12:02PM EST | 170.00 | 1.50 | 1.45 | 1.60 | +0.90 | +150.00% | 7 | 35 | 18.03% |
| AIZ231215C00175000 | 2023-11-30 3:13PM EST | 175.00 | 0.40 | 0.25 | 0.50 | +0.23 | +135.29% | 1 | 24 | 19.09% |
| AIZ231215C00180000 | 2023-11-30 10:56AM EST | 180.00 | 0.25 | 0.00 | 0.45 | -0.05 | -16.67% | 20 | 101 | 26.64% |
| AIZ231215C00185000 | 2023-11-02 9:49AM EST | 185.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 80 | 186 | 41.07% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ231215P00060000 | 2023-10-25 12:04PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 192.19% |
| AIZ231215P00070000 | 2023-09-11 9:55AM EST | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 308.40% |
| AIZ231215P00090000 | 2023-07-10 10:19AM EST | 90.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 39 | 40 | 182.62% |
| AIZ231215P00100000 | 2023-07-06 10:27AM EST | 100.00 | 2.35 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 161.13% |
| AIZ231215P00105000 | 2023-11-03 1:42PM EST | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 4 | 122.85% |
| AIZ231215P00110000 | 2023-08-02 9:56AM EST | 110.00 | 1.30 | 0.45 | 4.30 | 0.00 | - | 9 | 13 | 168.51% |
| AIZ231215P00115000 | 2023-10-05 1:03PM EST | 115.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 43 | 88.09% |
| AIZ231215P00120000 | 2023-11-16 2:49PM EST | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 92.09% |
| AIZ231215P00125000 | 2023-11-01 1:28PM EST | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 82.57% |
| AIZ231215P00130000 | 2023-11-24 11:16AM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 73.24% |
| AIZ231215P00135000 | 2023-11-06 2:26PM EST | 135.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 54.59% |
| AIZ231215P00140000 | 2023-11-09 1:19PM EST | 140.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 27 | 56.06% |
| AIZ231215P00145000 | 2023-11-06 12:19PM EST | 145.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 55.81% |
| AIZ231215P00150000 | 2023-11-28 10:51AM EST | 150.00 | 0.16 | 0.00 | 0.15 | +0.02 | +14.29% | 1 | 14 | 31.35% |
| AIZ231215P00155000 | 2023-11-30 1:06PM EST | 155.00 | 0.75 | 0.00 | 0.55 | +0.53 | +240.91% | 10 | 42 | 32.23% |
| AIZ231215P00160000 | 2023-11-29 1:49PM EST | 160.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 14 | 21 | 20.48% |
| AIZ231215P00165000 | 2023-11-29 1:20PM EST | 165.00 | 1.25 | 1.05 | 1.25 | -1.25 | -50.00% | 8 | 37 | 18.36% |
| AIZ231215P00170000 | 2023-11-02 9:48AM EST | 170.00 | 4.60 | 3.10 | 3.30 | -4.00 | -46.51% | 6 | 1 | 15.87% |
© 2023 Yahoo. All rights reserved.