Assurant, Inc. (AIZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621C00085000 | 2023-12-26 11:55AM EDT | 85.00 | 82.50 | 84.20 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIZ240621C00140000 | 2023-12-07 12:42PM EDT | 140.00 | 33.10 | 30.70 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| AIZ240621C00150000 | 2024-02-07 12:36PM EDT | 150.00 | 32.20 | 29.00 | 33.50 | 0.00 | - | - | 1 | 77.80% |
| AIZ240621C00155000 | 2024-02-08 11:57AM EDT | 155.00 | 24.08 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 70.25% |
| AIZ240621C00160000 | 2024-04-19 2:43PM EDT | 160.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AIZ240621C00165000 | 2024-05-13 12:20PM EDT | 165.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIZ240621C00170000 | 2024-05-15 11:09AM EDT | 170.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIZ240621C00175000 | 2024-05-15 11:41AM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AIZ240621C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AIZ240621C00185000 | 2024-05-17 11:02AM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AIZ240621C00190000 | 2024-05-14 10:16AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AIZ240621C00195000 | 2024-03-20 2:05PM EDT | 195.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 2 | 3 | 54.02% |
| AIZ240621C00200000 | 2024-03-28 1:46PM EDT | 200.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 49.62% |
| AIZ240621C00210000 | 2024-04-11 9:45AM EDT | 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 56.13% |
| AIZ240621C00220000 | 2024-03-25 3:57PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| AIZ240621C00230000 | 2023-12-01 11:22AM EDT | 230.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 54.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240621P00080000 | 2024-04-29 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AIZ240621P00085000 | 2023-11-16 1:42PM EDT | 85.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 3 | 131.64% |
| AIZ240621P00090000 | 2023-11-16 1:09PM EDT | 90.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 123.24% |
| AIZ240621P00095000 | 2023-11-16 1:39PM EDT | 95.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 1 | 113.57% |
| AIZ240621P00100000 | 2023-10-20 10:53AM EDT | 100.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 110.99% |
| AIZ240621P00110000 | 2023-11-21 4:01PM EDT | 110.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | - | 1 | 105.81% |
| AIZ240621P00145000 | 2023-12-19 11:37AM EDT | 145.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 66.94% |
| AIZ240621P00150000 | 2024-05-17 10:24AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AIZ240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 1.80 | 0.10 | 1.25 | 0.00 | - | 9 | 14 | 37.43% |
| AIZ240621P00160000 | 2024-05-17 2:46PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AIZ240621P00165000 | 2024-05-14 12:07PM EDT | 165.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AIZ240621P00170000 | 2024-05-17 3:46PM EDT | 170.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AIZ240621P00175000 | 2024-05-17 3:46PM EDT | 175.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AIZ240621P00180000 | 2024-05-13 2:32PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIZ240621P00185000 | 2024-05-16 3:23PM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.