Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 15.30 | 19.50 | 0.00 | - | 2 | 2 | 71.24% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 9.63 | 10.80 | 14.40 | 0.00 | - | 2 | 4 | 57.17% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 6.87 | 8.40 | 9.90 | 0.00 | - | 2 | 17 | 47.40% |
| AIZ240517C00175000 | 2024-05-02 2:47PM EDT | 175.00 | 4.70 | 5.20 | 5.70 | 0.00 | - | 7 | 53 | 37.50% |
| AIZ240517C00180000 | 2024-05-02 11:54AM EDT | 180.00 | 2.45 | 2.85 | 3.40 | 0.00 | - | 3 | 34 | 36.84% |
| AIZ240517C00185000 | 2024-05-02 11:53AM EDT | 185.00 | 1.30 | 1.05 | 2.00 | 0.00 | - | 3 | 94 | 37.66% |
| AIZ240517C00190000 | 2024-05-03 9:32AM EDT | 190.00 | 0.75 | 0.50 | 2.85 | -0.01 | -1.32% | 3 | 77 | 55.60% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.05 | 2.40 | 0.00 | - | 1 | 50 | 60.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517P00125000 | 2024-04-10 3:02PM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 146.48% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 72.95% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.50 | 0.90 | 0.00 | - | 4 | 22 | 42.99% |
| AIZ240517P00165000 | 2024-05-03 2:05PM EDT | 165.00 | 1.30 | 1.10 | 1.60 | -0.85 | -39.53% | 1 | 27 | 40.82% |
| AIZ240517P00170000 | 2024-05-03 2:28PM EDT | 170.00 | 2.20 | 2.10 | 3.00 | -0.60 | -21.43% | 4 | 1,242 | 40.81% |
| AIZ240517P00175000 | 2024-05-03 2:11PM EDT | 175.00 | 3.73 | 3.70 | 5.70 | -1.27 | -25.40% | 3 | 1,258 | 45.41% |
| AIZ240517P00180000 | 2024-04-26 10:23AM EDT | 180.00 | 9.10 | 6.20 | 8.90 | 0.00 | - | 1 | 24 | 48.62% |
| AIZ240517P00185000 | 2024-04-26 10:23AM EDT | 185.00 | 13.10 | 8.20 | 12.00 | 0.00 | - | 1 | 7 | 46.85% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 12.30 | 16.40 | 0.00 | - | - | 1 | 52.25% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 16.50 | 21.10 | 0.00 | - | - | 0 | 58.64% |
© 2024 Yahoo. All rights reserved.