Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ220617C00150000 | 2021-12-20 2:04PM EDT | 150.00 | 8.50 | 12.10 | 15.50 | 0.00 | - | - | 1 | 0.00% |
| AIZ220617C00155000 | 2021-12-01 4:34PM EDT | 155.00 | 9.90 | 8.00 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| AIZ220617C00160000 | 2022-01-05 10:36AM EDT | 160.00 | 8.80 | 6.60 | 9.90 | +1.40 | +18.92% | 20 | 8 | 0.00% |
| AIZ220617C00165000 | 2021-11-17 4:37PM EDT | 165.00 | 11.00 | 4.10 | 6.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIZ220617C00170000 | 2021-11-05 10:24AM EDT | 170.00 | 9.25 | 3.80 | 7.40 | 0.00 | - | 10 | 11 | 0.00% |
| AIZ220617C00190000 | 2021-11-03 9:40AM EDT | 190.00 | 3.00 | 0.95 | 4.10 | 0.00 | - | - | 20 | 44.07% |
| AIZ220617C00195000 | 2021-11-03 12:11PM EDT | 195.00 | 2.70 | 0.95 | 5.00 | 0.00 | - | - | 1 | 59.33% |
| AIZ220617C00220000 | 2021-11-02 3:05PM EDT | 220.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 74.44% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ220617P00115000 | 2021-12-23 3:54PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AIZ220617P00120000 | 2021-12-28 2:23PM EDT | 120.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 143.70% |
| AIZ220617P00125000 | 2021-12-28 1:58PM EDT | 125.00 | 2.60 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 131.08% |
| AIZ220617P00135000 | 2021-11-19 1:53PM EDT | 135.00 | 3.70 | 4.10 | 6.50 | 0.00 | - | 1 | 1 | 142.14% |
| AIZ220617P00145000 | 2021-11-26 12:40PM EDT | 145.00 | 7.95 | 5.20 | 9.50 | 0.00 | - | 1 | 1 | 136.61% |
| AIZ220617P00155000 | 2021-12-06 1:29PM EDT | 155.00 | 12.90 | 6.80 | 10.20 | 0.00 | - | 1 | 95 | 120.53% |
| AIZ220617P00160000 | 2021-10-21 11:56AM EDT | 160.00 | 10.85 | 10.90 | 14.50 | 0.00 | - | - | 1 | 137.21% |
© 2022 Yahoo. All rights reserved.
