AIZ - Assurant, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ230616C00090000 | 2023-05-03 1:39PM EDT | 90.00 | 43.50 | 28.80 | 33.30 | 0.00 | - | 1 | 0 | 74.41% |
| AIZ230616C00115000 | 2023-05-04 12:27PM EDT | 115.00 | 17.60 | 5.50 | 8.40 | 0.00 | - | 1 | 28 | 51.34% |
| AIZ230616C00120000 | 2023-06-01 9:30AM EDT | 120.00 | 3.10 | 2.95 | 3.40 | +0.10 | +3.33% | 1 | 84 | 30.05% |
| AIZ230616C00125000 | 2023-05-31 9:50AM EDT | 125.00 | 1.40 | 0.70 | 1.10 | 0.00 | - | 3 | 275 | 26.78% |
| AIZ230616C00130000 | 2023-05-24 12:17PM EDT | 130.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 1 | 128 | 35.67% |
| AIZ230616C00135000 | 2023-05-23 1:17PM EDT | 135.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 2 | 46 | 46.14% |
| AIZ230616C00140000 | 2023-05-09 11:37AM EDT | 140.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 4 | 20 | 56.35% |
| AIZ230616C00145000 | 2023-05-22 1:13PM EDT | 145.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 15 | 17 | 70.22% |
| AIZ230616C00150000 | 2023-02-14 1:23PM EDT | 150.00 | 1.30 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 90.43% |
| AIZ230616C00155000 | 2023-03-17 3:42PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 116.09% |
| AIZ230616C00160000 | 2022-12-28 12:27PM EDT | 160.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 119.43% |
| AIZ230616C00165000 | 2022-12-09 3:00PM EDT | 165.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.13% |
| AIZ230616C00220000 | 2022-10-26 12:55PM EDT | 220.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 0 | 208.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ230616P00075000 | 2023-05-05 12:48PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 97.66% |
| AIZ230616P00080000 | 2023-01-26 11:16AM EDT | 80.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 1 | 117.97% |
| AIZ230616P00095000 | 2023-03-20 11:50AM EDT | 95.00 | 2.40 | 0.20 | 1.60 | 0.00 | - | - | 0 | 91.41% |
| AIZ230616P00100000 | 2023-05-22 9:39AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 61.28% |
| AIZ230616P00105000 | 2023-05-24 3:14PM EDT | 105.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 4 | 25 | 47.66% |
| AIZ230616P00110000 | 2023-03-13 2:23PM EDT | 110.00 | 5.70 | 1.95 | 4.80 | 0.00 | - | 2 | 9 | 81.74% |
| AIZ230616P00115000 | 2023-05-31 3:44PM EDT | 115.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 10 | 54 | 46.58% |
| AIZ230616P00120000 | 2023-06-01 10:09AM EDT | 120.00 | 2.05 | 1.90 | 2.10 | -0.40 | -16.33% | 1 | 65 | 25.93% |
| AIZ230616P00125000 | 2023-05-26 10:09AM EDT | 125.00 | 3.30 | 4.30 | 5.90 | 0.00 | - | 16 | 63 | 34.94% |
| AIZ230616P00130000 | 2023-06-01 12:25PM EDT | 130.00 | 9.00 | 7.70 | 10.60 | -1.40 | -13.46% | 4 | 56 | 46.56% |
| AIZ230616P00135000 | 2023-05-31 9:49AM EDT | 135.00 | 14.02 | 12.30 | 15.50 | 0.00 | - | 1 | 4 | 57.93% |
| AIZ230616P00140000 | 2023-05-02 12:45PM EDT | 140.00 | 20.40 | 17.00 | 20.30 | 0.00 | - | 1 | 0 | 65.97% |
| AIZ230616P00145000 | 2022-11-28 3:02PM EDT | 145.00 | 19.50 | 19.50 | 23.60 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.