Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240920C00085000 | 2024-02-07 10:51AM EDT | 85.00 | 93.50 | 93.00 | 97.50 | 0.00 | - | 1 | 0 | 114.58% |
| AIZ240920C00160000 | 2024-04-22 11:20AM EDT | 160.00 | 21.28 | 18.20 | 21.80 | 0.00 | - | 1 | 5 | 34.38% |
| AIZ240920C00165000 | 2024-04-05 2:01PM EDT | 165.00 | 21.85 | 15.80 | 17.10 | 0.00 | - | 3 | 4 | 29.91% |
| AIZ240920C00170000 | 2024-04-18 2:24PM EDT | 170.00 | 12.50 | 13.00 | 14.20 | 0.00 | - | - | 2 | 29.31% |
| AIZ240920C00175000 | 2024-03-07 11:24AM EDT | 175.00 | 15.40 | 14.80 | 16.30 | 0.00 | - | 5 | 7 | 39.47% |
| AIZ240920C00180000 | 2024-04-01 10:09AM EDT | 180.00 | 17.20 | 8.10 | 8.70 | 0.00 | - | 1 | 4 | 26.72% |
| AIZ240920C00190000 | 2024-04-10 10:08AM EDT | 190.00 | 7.70 | 4.60 | 5.90 | 0.00 | - | 7 | 8 | 27.61% |
| AIZ240920C00195000 | 2024-02-28 4:10PM EDT | 195.00 | 8.00 | 8.30 | 10.40 | 0.00 | - | - | 1 | 42.04% |
| AIZ240920C00200000 | 2024-03-28 3:03PM EDT | 200.00 | 7.70 | 2.40 | 2.90 | 0.00 | - | 10 | 20 | 25.13% |
| AIZ240920C00210000 | 2024-03-25 9:58AM EDT | 210.00 | 3.16 | 1.40 | 1.90 | 0.00 | - | 2 | 21 | 26.26% |
| AIZ240920C00220000 | 2024-02-26 4:58PM EDT | 220.00 | 1.78 | 1.85 | 4.30 | 0.00 | - | 1 | 2 | 39.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240920P00135000 | 2024-01-31 11:26AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| AIZ240920P00140000 | 2024-02-06 4:35PM EDT | 140.00 | 2.80 | 0.10 | 4.70 | 0.00 | - | - | 1 | 40.83% |
| AIZ240920P00150000 | 2024-02-13 12:27PM EDT | 150.00 | 3.72 | 0.20 | 4.70 | 0.00 | - | - | 1 | 32.11% |
| AIZ240920P00155000 | 2024-02-16 1:49PM EDT | 155.00 | 3.60 | 1.75 | 3.80 | 0.00 | - | 10 | 10 | 25.07% |
| AIZ240920P00165000 | 2024-04-25 11:13AM EDT | 165.00 | 6.30 | 6.30 | 6.80 | 0.00 | - | 1 | 4 | 24.03% |
| AIZ240920P00175000 | 2024-04-15 11:30AM EDT | 175.00 | 9.45 | 10.40 | 11.10 | 0.00 | - | 2 | 4 | 22.75% |
| AIZ240920P00185000 | 2024-02-28 11:58AM EDT | 185.00 | 11.50 | 6.50 | 9.30 | 0.00 | - | - | 2 | 0.00% |
| AIZ240920P00190000 | 2024-04-03 11:53AM EDT | 190.00 | 11.80 | 18.10 | 21.80 | 0.00 | - | 8 | 7 | 24.49% |
© 2024 Yahoo. All rights reserved.