Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,874.76 -1,944.35 (-3.10%) CMC Crypto 200
1,261.57 -96.44 (-7.10%)
Assurant, Inc. (AIZ)
NYSE - NYSE Delayed 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 | 236.72% |
| AIZ240517C00115000 | 2024-04-29 2:07PM EDT | 115.00 | 63.10 | 59.70 | 64.00 | 0.00 | - | - | 1 | 162.50% |
| AIZ240517C00160000 | 2024-04-18 3:26PM EDT | 160.00 | 13.77 | 15.00 | 19.00 | 0.00 | - | 2 | 2 | 52.49% |
| AIZ240517C00165000 | 2024-05-07 12:08PM EDT | 165.00 | 11.50 | 10.20 | 14.00 | -3.60 | -23.84% | 1 | 5 | 71.58% |
| AIZ240517C00170000 | 2024-05-08 1:02PM EDT | 170.00 | 3.90 | 5.40 | 9.40 | 0.00 | - | 37 | 26 | 58.06% |
| AIZ240517C00175000 | 2024-05-10 2:04PM EDT | 175.00 | 2.55 | 2.55 | 3.20 | -5.45 | -68.12% | 15 | 46 | 24.46% |
| AIZ240517C00180000 | 2024-05-10 2:12PM EDT | 180.00 | 0.50 | 0.40 | 1.10 | -0.85 | -62.96% | 8 | 37 | 25.03% |
| AIZ240517C00185000 | 2024-05-08 1:39PM EDT | 185.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 102 | 56.74% |
| AIZ240517C00190000 | 2024-05-07 3:56PM EDT | 190.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 4 | 79 | 46.68% |
| AIZ240517C00195000 | 2024-04-22 11:02AM EDT | 195.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 50 | 67.14% |
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 | 139.65% |
| AIZ240517P00155000 | 2024-04-08 2:52PM EDT | 155.00 | 0.52 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 76.37% |
| AIZ240517P00160000 | 2024-04-24 11:52AM EDT | 160.00 | 0.91 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 51.86% |
| AIZ240517P00165000 | 2024-05-08 10:11AM EDT | 165.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 11 | 26 | 40.82% |
| AIZ240517P00170000 | 2024-05-10 3:23PM EDT | 170.00 | 0.30 | 0.15 | 0.45 | +0.10 | +50.00% | 7 | 1,140 | 25.46% |
| AIZ240517P00175000 | 2024-05-10 3:23PM EDT | 175.00 | 1.17 | 0.80 | 4.90 | +0.47 | +67.14% | 5 | 1,173 | 57.89% |
| AIZ240517P00180000 | 2024-05-09 1:20PM EDT | 180.00 | 2.15 | 2.00 | 5.40 | 0.00 | - | 2 | 24 | 34.18% |
| AIZ240517P00185000 | 2024-05-09 10:19AM EDT | 185.00 | 7.35 | 6.70 | 10.50 | 0.00 | - | 1 | 8 | 51.88% |
| AIZ240517P00190000 | 2024-04-11 10:13AM EDT | 190.00 | 15.35 | 11.10 | 15.40 | 0.00 | - | - | 1 | 64.80% |
| AIZ240517P00195000 | 2024-04-11 10:13AM EDT | 195.00 | 19.85 | 16.50 | 20.00 | 0.00 | - | - | 0 | 71.34% |
© 2024 Yahoo. All rights reserved.