Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621C00085000 | 2023-12-26 11:55AM EDT | 85.00 | 82.50 | 84.20 | 89.00 | 0.00 | - | 2 | 0 | 111.11% |
| AIZ240621C00140000 | 2023-12-07 12:42PM EDT | 140.00 | 33.10 | 30.70 | 33.10 | 0.00 | - | 5 | 5 | 29.00% |
| AIZ240621C00150000 | 2024-02-07 12:36PM EDT | 150.00 | 32.20 | 29.00 | 33.50 | 0.00 | - | - | 1 | 69.62% |
| AIZ240621C00155000 | 2024-02-08 11:57AM EDT | 155.00 | 24.08 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 62.87% |
| AIZ240621C00160000 | 2024-04-19 2:43PM EDT | 160.00 | 16.61 | 14.60 | 17.00 | 0.00 | - | 2 | 5 | 35.24% |
| AIZ240621C00165000 | 2024-04-19 2:43PM EDT | 165.00 | 12.93 | 10.10 | 14.00 | 0.00 | - | 2 | 11 | 36.19% |
| AIZ240621C00170000 | 2024-04-23 2:52PM EDT | 170.00 | 10.50 | 8.40 | 8.80 | 0.00 | - | 1 | 19 | 27.14% |
| AIZ240621C00175000 | 2024-04-18 3:36PM EDT | 175.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 1 | 21 | 25.79% |
| AIZ240621C00180000 | 2024-04-23 11:37AM EDT | 180.00 | 5.25 | 3.60 | 4.00 | 0.00 | - | 2 | 240 | 25.37% |
| AIZ240621C00185000 | 2024-04-11 9:36AM EDT | 185.00 | 4.20 | 2.25 | 2.55 | 0.00 | - | 3 | 31 | 25.07% |
| AIZ240621C00190000 | 2024-04-10 12:50PM EDT | 190.00 | 3.40 | 1.20 | 2.30 | 0.00 | - | 2 | 26 | 28.80% |
| AIZ240621C00195000 | 2024-03-20 2:05PM EDT | 195.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 2 | 3 | 44.79% |
| AIZ240621C00200000 | 2024-03-28 1:46PM EDT | 200.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 40.98% |
| AIZ240621C00210000 | 2024-04-11 9:45AM EDT | 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 58.53% |
| AIZ240621C00220000 | 2024-03-25 3:57PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| AIZ240621C00230000 | 2023-12-01 11:22AM EDT | 230.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 51.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621P00080000 | 2024-04-22 3:41PM EDT | 80.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 60 | 84.18% |
| AIZ240621P00085000 | 2023-11-16 1:42PM EDT | 85.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 3 | 99.37% |
| AIZ240621P00090000 | 2023-11-16 1:09PM EDT | 90.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 92.92% |
| AIZ240621P00095000 | 2023-11-16 1:39PM EDT | 95.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 1 | 85.50% |
| AIZ240621P00100000 | 2023-10-20 10:53AM EDT | 100.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 83.40% |
| AIZ240621P00110000 | 2023-11-21 4:01PM EDT | 110.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | - | 1 | 79.30% |
| AIZ240621P00145000 | 2023-12-19 11:37AM EDT | 145.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 49.90% |
| AIZ240621P00150000 | 2024-04-24 1:06PM EDT | 150.00 | 0.80 | 0.80 | 4.90 | 0.00 | - | 10 | 15 | 53.03% |
| AIZ240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 1.80 | 1.40 | 1.85 | 0.00 | - | 9 | 14 | 30.13% |
| AIZ240621P00160000 | 2024-02-28 3:35PM EDT | 160.00 | 1.75 | 0.40 | 2.45 | 0.00 | - | 6 | 18 | 27.37% |
| AIZ240621P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 3.66 | 3.30 | 3.70 | +0.46 | +14.38% | 1 | 20 | 26.31% |
| AIZ240621P00170000 | 2024-04-26 12:39PM EDT | 170.00 | 5.29 | 4.90 | 5.40 | +0.53 | +11.13% | 1 | 41 | 25.18% |
| AIZ240621P00175000 | 2024-04-24 11:33AM EDT | 175.00 | 6.00 | 7.20 | 7.70 | 0.00 | - | 3 | 36 | 24.24% |
| AIZ240621P00180000 | 2024-04-03 3:15PM EDT | 180.00 | 5.10 | 8.70 | 11.50 | 0.00 | - | 5 | 33 | 26.87% |
| AIZ240621P00185000 | 2024-04-16 9:42AM EDT | 185.00 | 14.00 | 12.50 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.