Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
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 | 12.90 | 15.50 | 0.00 | - | 2 | 2 | 52.39% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 9.63 | 9.20 | 11.90 | 0.00 | - | 2 | 4 | 49.82% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 6.87 | 6.00 | 6.40 | 0.00 | - | 2 | 17 | 33.40% |
| AIZ240517C00175000 | 2024-04-25 3:48PM EDT | 175.00 | 4.90 | 3.40 | 4.00 | 0.00 | - | 1 | 50 | 32.72% |
| AIZ240517C00180000 | 2024-04-25 12:39PM EDT | 180.00 | 2.85 | 1.85 | 2.15 | 0.00 | - | 3 | 31 | 31.04% |
| AIZ240517C00185000 | 2024-04-22 3:32PM EDT | 185.00 | 1.65 | 0.80 | 1.60 | 0.00 | - | 1 | 91 | 35.00% |
| AIZ240517C00190000 | 2024-04-24 11:24AM EDT | 190.00 | 0.81 | 0.05 | 4.70 | 0.00 | - | 69 | 78 | 66.08% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 56.18% |
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 | 110.94% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.25 | 4.60 | 0.00 | - | 1 | 2 | 51.17% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 1.20 | 1.65 | 0.00 | - | 4 | 22 | 34.79% |
| AIZ240517P00165000 | 2024-04-19 2:11PM EDT | 165.00 | 2.42 | 2.25 | 2.60 | 0.00 | - | 4 | 23 | 31.80% |
| AIZ240517P00170000 | 2024-04-25 3:49PM EDT | 170.00 | 3.28 | 3.80 | 4.20 | 0.00 | - | 1 | 1,243 | 29.55% |
| AIZ240517P00175000 | 2024-04-25 3:49PM EDT | 175.00 | 5.28 | 6.30 | 6.70 | 0.00 | - | 7 | 1,252 | 28.20% |
| AIZ240517P00180000 | 2024-04-26 10:23AM EDT | 180.00 | 9.10 | 8.10 | 10.40 | +2.40 | +35.82% | 1 | 25 | 29.69% |
| AIZ240517P00185000 | 2024-04-26 10:23AM EDT | 185.00 | 13.10 | 12.10 | 15.00 | +1.85 | +16.44% | 1 | 7 | 34.67% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 15.60 | 20.40 | 0.00 | - | - | 1 | 45.40% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 21.00 | 25.20 | 0.00 | - | - | 0 | 50.39% |
© 2024 Yahoo. All rights reserved.