Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.36 +13.35 (+0.25%) Dow
39,414.50 -256.54 (-0.65%) Nasdaq
16,938.93 +137.38 (+0.82%) Bitcoin USD
68,224.52 -1,947.54 (-2.78%) CMC Crypto 200
1,475.76 -26.90 (-1.79%)
Assurant, Inc. (AIZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
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 | 195.51% |
| AIZ240621C00140000 | 2023-12-07 12:42PM EDT | 140.00 | 33.10 | 30.70 | 33.10 | 0.00 | - | 5 | 5 | 76.81% |
| AIZ240621C00150000 | 2024-05-20 3:54PM EDT | 150.00 | 21.75 | 16.70 | 21.00 | 0.00 | - | 1 | 0 | 51.31% |
| AIZ240621C00155000 | 2024-02-08 11:57AM EDT | 155.00 | 24.08 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 105.03% |
| AIZ240621C00160000 | 2024-05-20 1:53PM EDT | 160.00 | 12.29 | 7.60 | 11.50 | 0.00 | - | 1 | 5 | 35.80% |
| AIZ240621C00165000 | 2024-05-13 12:20PM EDT | 165.00 | 14.49 | 5.40 | 5.80 | 0.00 | - | 1 | 11 | 21.47% |
| AIZ240621C00170000 | 2024-05-23 10:43AM EDT | 170.00 | 2.80 | 2.50 | 2.75 | -0.70 | -20.00% | 3 | 32 | 18.82% |
| AIZ240621C00175000 | 2024-05-22 10:11AM EDT | 175.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 74 | 140 | 18.73% |
| AIZ240621C00180000 | 2024-05-20 11:36AM EDT | 180.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 2 | 279 | 31.34% |
| AIZ240621C00185000 | 2024-05-22 3:21PM EDT | 185.00 | 0.05 | 0.05 | 2.00 | 0.00 | - | 1 | 49 | 38.04% |
| AIZ240621C00190000 | 2024-05-21 10:14AM EDT | 190.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 10 | 26 | 50.12% |
| AIZ240621C00195000 | 2024-03-20 2:05PM EDT | 195.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 2 | 3 | 54.10% |
| AIZ240621C00200000 | 2024-03-28 1:46PM EDT | 200.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 50.68% |
| AIZ240621C00210000 | 2024-04-11 9:45AM EDT | 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 68.88% |
| AIZ240621C00220000 | 2024-03-25 3:57PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| AIZ240621C00230000 | 2023-12-01 11:22AM EDT | 230.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 65.09% |
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 | 0.20 | 0.00 | - | 2 | 60 | 108.40% |
| 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 | 122.75% |
| AIZ240621P00095000 | 2023-11-16 1:39PM EDT | 95.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 1 | 112.60% |
| AIZ240621P00100000 | 2023-10-20 10:53AM EDT | 100.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 109.52% |
| AIZ240621P00110000 | 2023-11-21 4:01PM EDT | 110.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | - | 1 | 103.44% |
| AIZ240621P00145000 | 2023-12-19 11:37AM EDT | 145.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 60.17% |
| AIZ240621P00150000 | 2024-05-17 10:24AM EDT | 150.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 10 | 15 | 58.91% |
| AIZ240621P00155000 | 2024-04-19 12:15PM EDT | 155.00 | 1.80 | 0.10 | 1.25 | 0.00 | - | 9 | 14 | 29.64% |
| AIZ240621P00160000 | 2024-05-17 2:46PM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 43.79% |
| AIZ240621P00165000 | 2024-05-22 3:19PM EDT | 165.00 | 1.95 | 1.75 | 2.10 | 0.00 | - | 6 | 9 | 17.93% |
| AIZ240621P00170000 | 2024-05-22 11:31AM EDT | 170.00 | 3.50 | 3.90 | 4.40 | 0.00 | - | 2 | 69 | 17.29% |
| AIZ240621P00175000 | 2024-05-20 11:00AM EDT | 175.00 | 4.30 | 5.90 | 9.30 | 0.00 | - | 14 | 75 | 25.99% |
| AIZ240621P00180000 | 2024-05-13 2:32PM EDT | 180.00 | 5.70 | 9.70 | 14.00 | 0.00 | - | 4 | 32 | 31.75% |
| AIZ240621P00185000 | 2024-05-16 3:23PM EDT | 185.00 | 9.50 | 14.50 | 19.00 | 0.00 | - | 1 | 16 | 38.49% |
© 2024 Yahoo. All rights reserved.