Australia markets open in 2 hours 55 minutes

Assurant, Inc. (AIZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
184.44+3.96 (+2.19%)
At close: 04:00PM EDT
184.44 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ220520C001600002022-05-04 9:31AM EDT160.0022.8022.0026.400.00-111134.13%
AIZ220520C001700002022-04-28 11:05AM EDT170.0016.3012.0016.200.00-3289.55%
AIZ220520C001750002022-05-12 10:22AM EDT175.006.007.0011.500.00-1173.97%
AIZ220520C001800002022-05-12 3:18PM EDT180.002.302.656.000.00-5743.60%
AIZ220520C001850002022-05-17 3:33PM EDT185.001.011.102.75-0.09-8.18%31139.16%
AIZ220520C001900002022-05-17 11:29AM EDT190.000.640.000.95-0.76-54.29%1316937.45%
AIZ220520C001950002022-05-16 1:56PM EDT195.000.250.004.800.00-11179.88%
AIZ220520C002000002022-05-06 2:15PM EDT200.000.950.000.050.00-14137.11%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIZ220520P001100002022-04-05 3:39PM EDT110.000.050.004.800.00--10374.02%
AIZ220520P001500002022-03-22 3:09PM EDT150.001.150.004.800.00--1186.28%
AIZ220520P001550002022-04-26 10:33AM EDT155.000.550.004.800.00--1165.09%
AIZ220520P001600002022-05-02 1:52PM EDT160.001.240.003.800.00-152150132.72%
AIZ220520P001700002022-05-09 9:38AM EDT170.000.700.000.750.00-2455.52%
AIZ220520P001750002022-05-16 12:02PM EDT175.000.600.001.300.00-215660.55%
AIZ220520P001800002022-04-14 12:17PM EDT180.002.921.052.800.00-2561.62%
AIZ220520P001850002022-04-14 12:17PM EDT185.004.302.305.300.00-3665.01%
AIZ220520P001900002022-05-09 9:54AM EDT190.005.203.808.000.00-1060.21%
AIZ220520P001950002022-04-21 12:44PM EDT195.006.208.6013.000.00--2580.52%
AIZ220520P002200002022-05-04 9:31AM EDT220.0038.0033.6038.000.00--091.02%
AIZ220520P002500002022-05-04 9:31AM EDT250.0068.0063.6068.000.00--0142.19%