Assurant, Inc. (AIZ)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517C00090000 | 2024-04-29 2:07PM EDT | 90.00 | 83.60 | 83.50 | 87.90 | 0.00 | - | - | 1 | 345.31% |
| AIZ240517C00115000 | 2024-04-29 2:07PM EDT | 115.00 | 63.10 | 58.30 | 63.00 | 0.00 | - | - | 1 | 221.09% |
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 13.50 | 17.80 | 0.00 | - | 2 | 2 | 60.84% |
| AIZ240517C00165000 | 2024-05-13 12:20PM EDT | 165.00 | 13.51 | 8.50 | 12.20 | 0.00 | - | 1 | 4 | 88.33% |
| AIZ240517C00170000 | 2024-05-14 10:53AM EDT | 170.00 | 5.28 | 3.50 | 7.70 | -3.15 | -37.37% | 1 | 25 | 71.07% |
| AIZ240517C00175000 | 2024-05-15 12:02PM EDT | 175.00 | 1.65 | 1.20 | 1.65 | -2.64 | -61.54% | 9 | 47 | 22.12% |
| AIZ240517C00180000 | 2024-05-14 12:28PM EDT | 180.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 28.71% |
| AIZ240517C00185000 | 2024-05-13 12:20PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | -0.74 | -93.67% | 2 | 102 | 92.09% |
| AIZ240517C00190000 | 2024-05-13 9:32AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 42.58% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 50 | 106.74% |
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 | 0.85 | 0.00 | - | - | 10 | 210.35% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 112.99% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 129.05% |
| AIZ240517P00165000 | 2024-05-08 10:11AM EDT | 165.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 26 | 58.55% |
| AIZ240517P00170000 | 2024-05-15 3:50PM EDT | 170.00 | 0.24 | 0.00 | 0.50 | +0.14 | +140.00% | 35 | 1,043 | 36.08% |
| AIZ240517P00175000 | 2024-05-15 3:46PM EDT | 175.00 | 0.94 | 0.65 | 1.05 | +0.30 | +45.45% | 38 | 1,082 | 20.07% |
| AIZ240517P00180000 | 2024-05-15 1:36PM EDT | 180.00 | 5.00 | 3.80 | 6.50 | +2.85 | +132.56% | 1 | 24 | 59.35% |
| AIZ240517P00185000 | 2024-05-13 10:15AM EDT | 185.00 | 7.05 | 7.20 | 11.50 | 0.00 | - | 1 | 8 | 83.84% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 11.10 | 15.40 | 0.00 | - | - | 1 | 78.76% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 16.50 | 20.00 | 0.00 | - | - | 0 | 81.45% |
© 2024 Yahoo. All rights reserved.