Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 12.70 | 16.40 | 0.00 | - | 2 | 2 | 51.88% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 9.63 | 8.80 | 11.80 | 0.00 | - | 2 | 4 | 43.46% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 6.87 | 4.90 | 6.80 | 0.00 | - | 2 | 17 | 31.20% |
| AIZ240517C00175000 | 2024-04-26 3:43PM EDT | 175.00 | 4.03 | 3.40 | 4.20 | -0.87 | -17.76% | 2 | 50 | 30.49% |
| AIZ240517C00180000 | 2024-04-26 12:13PM EDT | 180.00 | 1.95 | 1.40 | 2.50 | -0.90 | -31.58% | 1 | 31 | 30.80% |
| AIZ240517C00185000 | 2024-04-22 3:32PM EDT | 185.00 | 1.65 | 0.55 | 1.50 | 0.00 | - | 1 | 91 | 31.92% |
| AIZ240517C00190000 | 2024-04-26 12:09PM EDT | 190.00 | 0.76 | 0.20 | 2.75 | -0.05 | -6.17% | 1 | 78 | 49.48% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 53.97% |
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 | 112.70% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.25 | 4.90 | 0.00 | - | 1 | 2 | 54.66% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 1.05 | 1.50 | 0.00 | - | 4 | 22 | 35.62% |
| AIZ240517P00165000 | 2024-04-19 2:11PM EDT | 165.00 | 2.42 | 1.90 | 2.75 | 0.00 | - | 4 | 23 | 35.47% |
| AIZ240517P00170000 | 2024-04-26 12:42PM EDT | 170.00 | 3.60 | 3.30 | 3.70 | +0.32 | +9.76% | 2 | 1,243 | 29.82% |
| AIZ240517P00175000 | 2024-04-26 12:42PM EDT | 175.00 | 5.90 | 5.00 | 6.20 | +0.62 | +11.74% | 2 | 1,252 | 29.75% |
| AIZ240517P00180000 | 2024-04-26 10:23AM EDT | 180.00 | 9.10 | 6.80 | 10.80 | +2.40 | +35.82% | 1 | 25 | 38.44% |
| AIZ240517P00185000 | 2024-04-26 10:23AM EDT | 185.00 | 13.10 | 11.70 | 14.50 | +1.85 | +16.44% | 1 | 7 | 38.73% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 15.00 | 19.00 | 0.00 | - | - | 1 | 42.47% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 20.10 | 24.00 | 0.00 | - | - | 0 | 49.39% |
© 2024 Yahoo. All rights reserved.