Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ211217C00130000 | 2021-10-18 1:43PM EST | 130.00 | 32.50 | 27.00 | 31.50 | 0.00 | - | 1 | 1 | 130.82% |
| AIZ211217C00140000 | 2021-08-25 4:30PM EST | 140.00 | 20.10 | 22.00 | 23.70 | 0.00 | - | 2 | 2 | 128.37% |
| AIZ211217C00145000 | 2021-10-25 11:41AM EST | 145.00 | 20.90 | 12.40 | 15.00 | 0.00 | - | - | 6 | 76.26% |
| AIZ211217C00150000 | 2021-10-19 11:42AM EST | 150.00 | 15.98 | 8.10 | 11.10 | 0.00 | - | 4 | 2 | 65.48% |
| AIZ211217C00155000 | 2021-11-30 2:43PM EST | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AIZ211217C00160000 | 2021-11-26 11:09AM EST | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AIZ211217C00165000 | 2021-11-24 9:30AM EST | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AIZ211217C00170000 | 2021-11-30 10:47AM EST | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AIZ211217C00175000 | 2021-11-16 3:50PM EST | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AIZ211217C00180000 | 2021-11-18 12:27PM EST | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AIZ211217C00185000 | 2021-09-02 1:22PM EST | 185.00 | 2.67 | 0.25 | 0.55 | 0.00 | - | 1 | 8 | 54.69% |
| AIZ211217C00195000 | 2021-11-12 10:29AM EST | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ211217P00120000 | 2021-11-04 10:34AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AIZ211217P00125000 | 2021-08-16 8:46AM EST | 125.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 57.81% |
| AIZ211217P00130000 | 2021-09-21 10:04AM EST | 130.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 55.52% |
| AIZ211217P00135000 | 2021-11-09 11:31AM EST | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AIZ211217P00140000 | 2021-11-26 9:52AM EST | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AIZ211217P00145000 | 2021-11-26 10:21AM EST | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AIZ211217P00150000 | 2021-11-29 3:04PM EST | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AIZ211217P00155000 | 2021-11-30 2:36PM EST | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIZ211217P00160000 | 2021-11-22 1:42PM EST | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AIZ211217P00165000 | 2021-11-04 10:13AM EST | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIZ211217P00195000 | 2021-08-25 4:30PM EST | 195.00 | 41.10 | 32.30 | 36.50 | 0.00 | - | - | 3 | 0.00% |
| AIZ211217P00200000 | 2021-08-25 4:30PM EST | 200.00 | 43.80 | 37.40 | 41.10 | 0.00 | - | - | 3 | 0.00% |
© 2021 Yahoo. All rights reserved.
