UK markets close in 6 hours 15 minutes

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.10-3.94 (-2.52%)
At close: 04:00PM EST
152.10 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ211217C001300002021-10-18 1:43PM EST130.0032.5027.0031.500.00-11130.82%
AIZ211217C001400002021-08-25 4:30PM EST140.0020.1022.0023.700.00-22128.37%
AIZ211217C001450002021-10-25 11:41AM EST145.0020.9012.4015.000.00--676.26%
AIZ211217C001500002021-10-19 11:42AM EST150.0015.988.1011.100.00-4265.48%
AIZ211217C001550002021-11-30 2:43PM EST155.002.850.000.000.00-503.13%
AIZ211217C001600002021-11-26 11:09AM EST160.003.100.000.000.00-2006.25%
AIZ211217C001650002021-11-24 9:30AM EST165.003.800.000.000.00-506.25%
AIZ211217C001700002021-11-30 10:47AM EST170.000.300.000.000.00-2012.50%
AIZ211217C001750002021-11-16 3:50PM EST175.000.230.000.000.00-1012.50%
AIZ211217C001800002021-11-18 12:27PM EST180.000.300.000.000.00-5012.50%
AIZ211217C001850002021-09-02 1:22PM EST185.002.670.250.550.00-1854.69%
AIZ211217C001950002021-11-12 10:29AM EST195.000.360.000.000.00-1025.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ211217P001200002021-11-04 10:34AM EST120.000.050.000.000.00-1025.00%
AIZ211217P001250002021-08-16 8:46AM EST125.000.700.100.750.00-1057.81%
AIZ211217P001300002021-09-21 10:04AM EST130.001.300.000.750.00-11255.52%
AIZ211217P001350002021-11-09 11:31AM EST135.000.350.000.000.00-1012.50%
AIZ211217P001400002021-11-26 9:52AM EST140.001.300.000.000.00-106.25%
AIZ211217P001450002021-11-26 10:21AM EST145.001.350.000.000.00-506.25%
AIZ211217P001500002021-11-29 3:04PM EST150.001.250.000.000.00-201.56%
AIZ211217P001550002021-11-30 2:36PM EST155.004.200.000.000.00-200.00%
AIZ211217P001600002021-11-22 1:42PM EST160.002.450.000.000.00-2500.00%
AIZ211217P001650002021-11-04 10:13AM EST165.005.600.000.000.00-100.00%
AIZ211217P001950002021-08-25 4:30PM EST195.0041.1032.3036.500.00--30.00%
AIZ211217P002000002021-08-25 4:30PM EST200.0043.8037.4041.100.00--30.00%