UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.43 -0.38 (-0.46%) GOLD FUTURES
2,341.60 +3.20 (+0.14%) DOW
38,007.06 -453.86 (-1.18%) Bitcoin GBP
51,691.84 -71.43 (-0.14%)
Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 14.30 | 17.80 | 0.00 | - | 2 | 2 | 57.32% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 9.63 | 10.20 | 13.50 | 0.00 | - | 2 | 4 | 50.65% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 6.87 | 7.20 | 7.90 | 0.00 | - | 2 | 17 | 34.77% |
| AIZ240517C00175000 | 2024-04-24 3:53PM EDT | 175.00 | 6.50 | 4.60 | 4.90 | 0.00 | - | 8 | 50 | 32.17% |
| AIZ240517C00180000 | 2024-04-25 10:35AM EDT | 180.00 | 2.85 | 2.60 | 2.95 | -0.95 | -24.68% | 3 | 33 | 31.68% |
| AIZ240517C00185000 | 2024-04-22 3:32PM EDT | 185.00 | 1.65 | 1.30 | 1.70 | 0.00 | - | 1 | 91 | 31.73% |
| AIZ240517C00190000 | 2024-04-24 11:24AM EDT | 190.00 | 0.81 | 0.55 | 1.70 | 0.00 | - | 69 | 78 | 39.01% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.15 | 3.20 | 0.00 | - | 1 | 50 | 57.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517P00125000 | 2024-04-10 3:02PM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 69.53% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.40 | 2.35 | 0.00 | - | 1 | 2 | 52.53% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.95 | 1.95 | 0.00 | - | 4 | 22 | 39.72% |
| AIZ240517P00165000 | 2024-04-19 2:11PM EDT | 165.00 | 2.42 | 1.85 | 2.15 | 0.00 | - | 4 | 23 | 31.68% |
| AIZ240517P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 4 | 1,242 | 29.46% |
| AIZ240517P00175000 | 2024-04-25 10:34AM EDT | 175.00 | 4.80 | 5.30 | 5.80 | +0.60 | +14.29% | 6 | 1,256 | 28.79% |
| AIZ240517P00180000 | 2024-04-24 3:02PM EDT | 180.00 | 6.70 | 8.20 | 8.80 | 0.00 | - | 9 | 25 | 27.63% |
| AIZ240517P00185000 | 2024-04-23 3:24PM EDT | 185.00 | 11.25 | 9.80 | 12.80 | 0.00 | - | 2 | 7 | 28.66% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 14.00 | 18.20 | 0.00 | - | - | 1 | 39.16% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 19.00 | 23.20 | 0.00 | - | - | 0 | 45.86% |
© 2024 Yahoo. All rights reserved.