UK markets open in 6 hours 49 minutes

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.02+4.22 (+2.58%)
At close: 04:00PM EST
168.03 +0.01 (+0.01%)
After hours: 05:38PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ231215C000850002023-05-03 8:35AM EST85.0046.7037.5042.200.00-110.00%
AIZ231215C001000002023-06-13 9:33AM EST100.0034.0828.0032.200.00-200.00%
AIZ231215C001150002023-04-26 12:48PM EST115.0012.8015.5019.100.00--120.00%
AIZ231215C001200002023-04-26 12:47PM EST120.0010.1013.1016.000.00-3160.00%
AIZ231215C001250002023-11-22 3:30PM EST125.0039.2841.0045.900.00-26184.67%
AIZ231215C001300002023-11-22 3:30PM EST130.0034.3136.0040.800.00-51173.44%
AIZ231215C001350002023-11-22 1:18PM EST135.0028.9031.0035.800.00-25064.36%
AIZ231215C001400002023-11-20 10:37AM EST140.0021.5326.0030.800.00-25055.47%
AIZ231215C001450002023-11-22 3:24PM EST145.0019.0021.1025.800.00-2283.33%
AIZ231215C001500002023-11-21 3:51PM EST150.0017.5216.0020.80+1.92+12.31%21270.78%
AIZ231215C001550002023-11-29 10:19AM EST155.0011.0011.0015.800.00-219058.06%
AIZ231215C001600002023-11-30 9:51AM EST160.006.908.509.70+1.50+27.78%510034.89%
AIZ231215C001650002023-11-30 3:55PM EST165.004.304.304.60+2.15+100.00%1218421.07%
AIZ231215C001700002023-11-30 12:02PM EST170.001.501.451.60+0.90+150.00%73518.03%
AIZ231215C001750002023-11-30 3:13PM EST175.000.400.250.50+0.23+135.29%12419.09%
AIZ231215C001800002023-11-30 10:56AM EST180.000.250.000.45-0.05-16.67%2010126.64%
AIZ231215C001850002023-11-02 9:49AM EST185.000.400.000.900.00-8018641.07%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ231215P000600002023-10-25 12:04PM EST60.000.100.000.100.00-30192.19%
AIZ231215P000700002023-09-11 9:55AM EST70.000.150.004.800.00--1308.40%
AIZ231215P000900002023-07-10 10:19AM EST90.000.550.001.700.00-3940182.62%
AIZ231215P001000002023-07-06 10:27AM EST100.002.350.002.000.00-12161.13%
AIZ231215P001050002023-11-03 1:42PM EST105.000.150.000.750.00-84122.85%
AIZ231215P001100002023-08-02 9:56AM EST110.001.300.454.300.00-913168.51%
AIZ231215P001150002023-10-05 1:03PM EST115.000.650.000.300.00-14388.09%
AIZ231215P001200002023-11-16 2:49PM EST120.000.050.000.750.00-103492.09%
AIZ231215P001250002023-11-01 1:28PM EST125.000.200.000.750.00-22682.57%
AIZ231215P001300002023-11-24 11:16AM EST130.000.050.000.750.00-25173.24%
AIZ231215P001350002023-11-06 2:26PM EST135.000.900.000.150.00-5454.59%
AIZ231215P001400002023-11-09 1:19PM EST140.000.300.000.800.00-22756.06%
AIZ231215P001450002023-11-06 12:19PM EST145.000.650.000.800.00-12255.81%
AIZ231215P001500002023-11-28 10:51AM EST150.000.160.000.15+0.02+14.29%11431.35%
AIZ231215P001550002023-11-30 1:06PM EST155.000.750.000.55+0.53+240.91%104232.23%
AIZ231215P001600002023-11-29 1:49PM EST160.000.800.250.400.00-142120.48%
AIZ231215P001650002023-11-29 1:20PM EST165.001.251.051.25-1.25-50.00%83718.36%
AIZ231215P001700002023-11-02 9:48AM EST170.004.603.103.30-4.00-46.51%6115.87%