Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,337.63 +391.69 (+0.64%) CMC Crypto 200
1,268.31 -44.32 (-3.38%)
Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 84.60 | 89.00 | 0.00 | - | - | 1 | 255.66% |
| AIZ240517C00115000 | 2024-04-29 2:07PM EDT | 115.00 | 63.10 | 59.70 | 64.00 | 0.00 | - | - | 1 | 175.59% |
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 15.00 | 19.00 | 0.00 | - | 2 | 2 | 56.74% |
| AIZ240517C00165000 | 2024-04-18 3:26PM EDT | 165.00 | 11.50 | 10.20 | 14.00 | +1.87 | +19.42% | 1 | 5 | 77.32% |
| AIZ240517C00170000 | 2024-04-19 9:34AM EDT | 170.00 | 3.90 | 5.40 | 9.40 | -2.97 | -43.23% | 37 | 26 | 62.72% |
| AIZ240517C00175000 | 2024-05-06 9:43AM EDT | 175.00 | 2.55 | 2.55 | 3.20 | -2.15 | -45.74% | 15 | 46 | 26.42% |
| AIZ240517C00180000 | 2024-05-06 10:14AM EDT | 180.00 | 0.50 | 0.40 | 1.10 | -1.95 | -79.59% | 8 | 37 | 27.03% |
| AIZ240517C00185000 | 2024-05-02 11:53AM EDT | 185.00 | 0.80 | 0.00 | 4.80 | -0.50 | -38.46% | 1 | 102 | 61.28% |
| AIZ240517C00190000 | 2024-05-03 9:32AM EDT | 190.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 4 | 79 | 50.44% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 50 | 72.51% |
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 | 0.85 | 0.00 | - | - | 10 | 150.78% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 82.47% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 56.01% |
| AIZ240517P00165000 | 2024-05-03 2:05PM EDT | 165.00 | 0.25 | 0.00 | 0.55 | -1.05 | -80.77% | 11 | 26 | 44.09% |
| AIZ240517P00170000 | 2024-05-03 2:28PM EDT | 170.00 | 0.30 | 0.15 | 0.45 | -1.90 | -86.36% | 7 | 1,140 | 27.49% |
| AIZ240517P00175000 | 2024-05-03 2:11PM EDT | 175.00 | 1.17 | 0.80 | 4.90 | -2.56 | -68.63% | 5 | 1,173 | 62.52% |
| AIZ240517P00180000 | 2024-05-06 10:10AM EDT | 180.00 | 2.15 | 2.00 | 5.40 | -6.95 | -76.37% | 2 | 24 | 36.91% |
| AIZ240517P00185000 | 2024-04-26 10:23AM EDT | 185.00 | 7.35 | 6.70 | 10.50 | -5.75 | -43.89% | 1 | 8 | 56.03% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 11.10 | 15.40 | 0.00 | - | - | 1 | 69.97% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 16.50 | 20.00 | 0.00 | - | - | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.