Assurant, Inc. (AIZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
CallsforSeptember 20, 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 | 111.26% |
| AIZ240920C00160000 | 2024-04-22 11:20AM EDT | 160.00 | 21.28 | 17.90 | 21.90 | 0.00 | - | 1 | 5 | 33.31% |
| AIZ240920C00165000 | 2024-04-05 2:01PM EDT | 165.00 | 21.85 | 16.60 | 20.90 | 0.00 | - | 3 | 4 | 38.57% |
| AIZ240920C00170000 | 2024-05-03 3:33PM EDT | 170.00 | 15.10 | 11.50 | 13.90 | 0.00 | - | 2 | 9 | 27.75% |
| AIZ240920C00175000 | 2024-05-13 2:11PM EDT | 175.00 | 11.40 | 9.40 | 9.90 | 0.00 | - | 5 | 21 | 24.12% |
| AIZ240920C00180000 | 2024-05-15 11:08AM EDT | 180.00 | 7.40 | 7.00 | 7.50 | -2.30 | -23.71% | 2 | 22 | 23.50% |
| AIZ240920C00185000 | 2024-05-09 1:38PM EDT | 185.00 | 7.50 | 5.00 | 5.60 | 0.00 | - | 4 | 8 | 23.15% |
| AIZ240920C00190000 | 2024-04-10 10:08AM EDT | 190.00 | 7.70 | 3.20 | 6.50 | 0.00 | - | 7 | 8 | 29.35% |
| AIZ240920C00195000 | 2024-02-28 4:10PM EDT | 195.00 | 8.00 | 8.30 | 10.40 | 0.00 | - | - | 1 | 43.02% |
| AIZ240920C00200000 | 2024-05-06 3:50PM EDT | 200.00 | 3.96 | 0.60 | 2.10 | 0.00 | - | 5 | 28 | 22.66% |
| AIZ240920C00210000 | 2024-05-08 1:04PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 37.15% |
| AIZ240920C00220000 | 2024-05-08 10:18AM EDT | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 42.30% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240920P00085000 | 2024-05-10 2:57PM EDT | 85.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.84% |
| AIZ240920P00135000 | 2024-01-31 11:26AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| AIZ240920P00140000 | 2024-02-06 4:35PM EDT | 140.00 | 2.80 | 0.10 | 4.70 | 0.00 | - | - | 1 | 44.83% |
| AIZ240920P00145000 | 2024-05-10 3:55PM EDT | 145.00 | 1.10 | 0.45 | 4.90 | 0.00 | - | 4 | 6 | 40.93% |
| AIZ240920P00150000 | 2024-04-30 11:14AM EDT | 150.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.97% |
| AIZ240920P00155000 | 2024-02-16 1:49PM EDT | 155.00 | 3.60 | 1.75 | 3.80 | 0.00 | - | 10 | 10 | 28.13% |
| AIZ240920P00160000 | 2024-05-13 2:10PM EDT | 160.00 | 2.95 | 2.50 | 4.10 | 0.00 | - | 2 | 2 | 24.65% |
| AIZ240920P00165000 | 2024-05-13 12:19PM EDT | 165.00 | 3.90 | 2.45 | 4.80 | 0.00 | - | 6 | 17 | 21.99% |
| AIZ240920P00170000 | 2024-05-09 11:32AM EDT | 170.00 | 5.40 | 5.70 | 6.20 | 0.00 | - | 2 | 4 | 20.53% |
| AIZ240920P00175000 | 2024-04-15 11:30AM EDT | 175.00 | 9.45 | 7.40 | 8.30 | 0.00 | - | 2 | 4 | 19.79% |
| AIZ240920P00180000 | 2024-05-03 3:33PM EDT | 180.00 | 11.50 | 10.20 | 11.00 | 0.00 | - | 2 | 3 | 19.37% |
| 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 | 17.60 | 18.90 | 0.00 | - | 8 | 7 | 21.81% |
© 2024 Yahoo. All rights reserved.