Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,030.01 -241.39 (-0.36%) CMC Crypto 200
1,370.76 -47.11 (-3.32%)
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 | 511.23% |
| AIZ240621C00140000 | 2024-06-07 3:57PM EDT | 140.00 | 33.30 | 23.50 | 28.00 | 0.00 | - | 4 | 0 | 73.05% |
| AIZ240621C00150000 | 2024-05-20 3:54PM EDT | 150.00 | 21.75 | 13.70 | 17.90 | 0.00 | - | 1 | 0 | 96.58% |
| AIZ240621C00155000 | 2024-02-08 11:57AM EDT | 155.00 | 24.08 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 255.66% |
| AIZ240621C00160000 | 2024-06-07 1:45PM EDT | 160.00 | 13.70 | 5.20 | 7.10 | 0.00 | - | 1 | 0 | 44.29% |
| AIZ240621C00165000 | 2024-06-14 11:54AM EDT | 165.00 | 2.15 | 1.40 | 2.40 | -2.25 | -51.14% | 4 | 13 | 25.07% |
| AIZ240621C00170000 | 2024-06-12 12:24PM EDT | 170.00 | 2.20 | 0.05 | 0.90 | 0.00 | - | 4 | 36 | 29.47% |
| AIZ240621C00175000 | 2024-06-13 2:09PM EDT | 175.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 3 | 109 | 68.65% |
| AIZ240621C00180000 | 2024-06-05 3:16PM EDT | 180.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 14 | 267 | 85.18% |
| AIZ240621C00185000 | 2024-06-04 2:34PM EDT | 185.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 50 | 60.11% |
| AIZ240621C00190000 | 2024-05-21 10:14AM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 26 | 113.97% |
| AIZ240621C00195000 | 2024-03-20 2:05PM EDT | 195.00 | 3.10 | 0.35 | 4.70 | 0.00 | - | 2 | 3 | 129.15% |
| AIZ240621C00200000 | 2024-03-28 1:46PM EDT | 200.00 | 3.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 120.56% |
| AIZ240621C00210000 | 2024-04-11 9:45AM EDT | 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 161.62% |
| AIZ240621C00220000 | 2024-03-25 3:57PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| AIZ240621C00230000 | 2023-12-01 11:22AM EDT | 230.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 151.37% |
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 | 238.28% |
| AIZ240621P00085000 | 2023-11-16 1:42PM EDT | 85.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 3 | 289.26% |
| AIZ240621P00090000 | 2023-11-16 1:09PM EDT | 90.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 269.34% |
| AIZ240621P00095000 | 2023-11-16 1:39PM EDT | 95.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | - | 1 | 246.58% |
| AIZ240621P00100000 | 2023-10-20 10:53AM EDT | 100.00 | 1.25 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 239.45% |
| AIZ240621P00110000 | 2023-11-21 4:01PM EDT | 110.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | - | 1 | 225.39% |
| AIZ240621P00145000 | 2023-12-19 11:37AM EDT | 145.00 | 3.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 126.47% |
| AIZ240621P00150000 | 2024-05-29 9:46AM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 97.27% |
| AIZ240621P00155000 | 2024-06-07 1:51PM EDT | 155.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 77.17% |
| AIZ240621P00160000 | 2024-05-17 2:46PM EDT | 160.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 21 | 55.25% |
| AIZ240621P00165000 | 2024-06-12 10:47AM EDT | 165.00 | 0.53 | 0.00 | 1.90 | 0.00 | - | 1 | 37 | 25.54% |
| AIZ240621P00170000 | 2024-06-12 2:41PM EDT | 170.00 | 3.98 | 4.30 | 5.90 | +1.32 | +49.62% | 3 | 61 | 37.13% |
| AIZ240621P00175000 | 2024-06-12 2:41PM EDT | 175.00 | 8.88 | 7.60 | 11.90 | +2.31 | +35.16% | 3 | 46 | 69.24% |
| AIZ240621P00180000 | 2024-06-12 3:35PM EDT | 180.00 | 11.30 | 12.60 | 16.80 | 0.00 | - | 2 | 12 | 84.28% |
| AIZ240621P00185000 | 2024-05-16 3:23PM EDT | 185.00 | 9.50 | 17.60 | 21.60 | 0.00 | - | 1 | 12 | 95.85% |
© 2024 Yahoo. All rights reserved.