Assurant, Inc. (AIZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 53.06% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 9.63 | 8.40 | 11.70 | 0.00 | - | 2 | 4 | 43.77% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 6.87 | 6.60 | 7.00 | 0.00 | - | 2 | 17 | 33.15% |
| AIZ240517C00175000 | 2024-04-26 3:43PM EDT | 175.00 | 4.03 | 3.90 | 4.30 | -0.87 | -17.76% | 1 | 50 | 31.80% |
| AIZ240517C00180000 | 2024-04-26 12:13PM EDT | 180.00 | 1.95 | 2.10 | 2.50 | -0.90 | -31.58% | 1 | 31 | 31.52% |
| AIZ240517C00185000 | 2024-04-22 3:32PM EDT | 185.00 | 1.65 | 0.95 | 1.50 | 0.00 | - | 1 | 91 | 32.67% |
| AIZ240517C00190000 | 2024-04-26 12:09PM EDT | 190.00 | 0.76 | 0.30 | 2.75 | -0.05 | -6.17% | 1 | 78 | 50.64% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 55.23% |
PutsforMay 17, 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 | 115.33% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.25 | 4.80 | 0.00 | - | 1 | 2 | 55.51% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 1.05 | 1.75 | 0.00 | - | 4 | 22 | 38.75% |
| AIZ240517P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 2.15 | 1.95 | 2.30 | -0.27 | -11.16% | 4 | 23 | 33.06% |
| AIZ240517P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.50 | 3.30 | 3.70 | +0.22 | +6.71% | 6 | 1,243 | 30.54% |
| AIZ240517P00175000 | 2024-04-26 12:42PM EDT | 175.00 | 5.90 | 5.60 | 6.10 | +0.62 | +11.74% | 2 | 1,252 | 29.86% |
| AIZ240517P00180000 | 2024-04-26 10:23AM EDT | 180.00 | 9.10 | 6.80 | 10.80 | +2.40 | +35.82% | 1 | 25 | 39.36% |
| AIZ240517P00185000 | 2024-04-26 10:23AM EDT | 185.00 | 13.10 | 11.70 | 14.50 | +1.85 | +16.44% | 1 | 7 | 39.67% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 14.90 | 19.50 | 0.00 | - | - | 1 | 47.71% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 20.00 | 24.50 | 0.00 | - | - | 0 | 55.07% |
© 2024 Yahoo. All rights reserved.