UK markets closed

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.10-5.75 (-3.08%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ220520C001600002022-05-04 9:31AM EDT160.0022.8019.5022.700.00-11150.00%
AIZ220520C001700002022-04-28 11:05AM EDT170.0016.309.5012.600.00-32102.30%
AIZ220520C001750002022-05-12 10:22AM EDT175.006.004.508.800.00-1198.73%
AIZ220520C001800002022-05-19 9:53AM EDT180.005.551.203.60+3.25+141.30%1756.59%
AIZ220520C001850002022-05-19 9:39AM EDT185.002.750.004.30+1.74+172.28%11270.02%
AIZ220520C001900002022-05-17 11:29AM EDT190.000.640.004.800.00-13156105.81%
AIZ220520C001950002022-05-16 1:56PM EDT195.000.250.004.800.00-111132.52%
AIZ220520C002000002022-05-06 2:15PM EDT200.000.950.000.350.00-14176.66%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ220520P001100002022-04-05 3:39PM EDT110.000.050.004.800.00--10516.21%
AIZ220520P001500002022-03-22 3:09PM EDT150.001.150.004.800.00--1248.34%
AIZ220520P001550002022-04-26 10:33AM EDT155.000.550.004.800.00--1217.87%
AIZ220520P001600002022-05-02 1:52PM EDT160.001.240.002.400.00-152150147.90%
AIZ220520P001700002022-05-09 9:38AM EDT170.000.700.004.800.00-24125.39%
AIZ220520P001750002022-05-16 12:02PM EDT175.000.600.000.000.00-215612.50%
AIZ220520P001800002022-04-14 12:17PM EDT180.002.921.052.800.00-2562.31%
AIZ220520P001850002022-04-14 12:17PM EDT185.004.302.305.300.00-3654.54%
AIZ220520P001900002022-05-09 9:54AM EDT190.005.207.0011.000.00-1099.12%
AIZ220520P001950002022-04-21 12:44PM EDT195.006.2012.4016.000.00--2568.16%
AIZ220520P002200002022-05-04 9:31AM EDT220.0038.0036.0040.600.00--0215.09%
AIZ220520P002500002022-05-04 9:31AM EDT250.0068.0066.6070.500.00--0302.83%