NYSE - Delayed Quote • USD
Assurant, Inc. (AIZ)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517C00090000 | 4/29/2024 6:07 PM | 90 | 83.60 | 84.20 | 88.50 | 83.60 | - | - | 1 | 170.51% |
| AIZ240517C00115000 | 4/29/2024 6:07 PM | 115 | 63.10 | 59.30 | 64.00 | 63.10 | - | - | 1 | 129.49% |
| AIZ240517C00160000 | 4/18/2024 7:26 PM | 160 | 13.77 | 15.30 | 19.50 | 0.00 | 0.00% | 2 | 2 | 50.49% |
| AIZ240517C00165000 | 4/18/2024 7:26 PM | 165 | 9.63 | 10.80 | 14.40 | 0.00 | 0.00% | 2 | 4 | 59.33% |
| AIZ240517C00170000 | 4/19/2024 1:34 PM | 170 | 6.87 | 8.40 | 9.90 | 0.00 | 0.00% | 2 | 17 | 49.19% |
| AIZ240517C00175000 | 5/2/2024 6:47 PM | 175 | 4.70 | 5.20 | 5.70 | 0.00 | 0.00% | 7 | 53 | 38.92% |
| AIZ240517C00180000 | 5/2/2024 3:54 PM | 180 | 2.45 | 2.85 | 3.40 | 0.00 | 0.00% | 3 | 34 | 38.23% |
| AIZ240517C00185000 | 5/2/2024 3:53 PM | 185 | 1.30 | 1.05 | 2.00 | 0.00 | 0.00% | 3 | 94 | 39.09% |
| AIZ240517C00190000 | 5/3/2024 1:32 PM | 190 | 0.75 | 0.50 | 2.85 | -0.01 | -1.32% | 3 | 77 | 57.70% |
| AIZ240517C00195000 | 4/22/2024 3:02 PM | 195 | 0.30 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 50 | 63.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIZ240517P00125000 | 4/10/2024 7:02 PM | 125 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 152.03% |
| AIZ240517P00155000 | 4/8/2024 6:52 PM | 155 | 0.52 | 0.10 | 4.70 | 0.00 | 0.00% | 1 | 2 | 75.71% |
| AIZ240517P00160000 | 4/24/2024 3:52 PM | 160 | 0.91 | 0.50 | 0.90 | 0.00 | 0.00% | 4 | 22 | 44.63% |
| AIZ240517P00165000 | 5/3/2024 6:05 PM | 165 | 1.30 | 1.10 | 1.60 | -0.85 | -39.53% | 1 | 27 | 42.36% |
| AIZ240517P00170000 | 5/3/2024 6:28 PM | 170 | 2.20 | 2.10 | 3.00 | -0.60 | -21.43% | 4 | 1,242 | 42.35% |
| AIZ240517P00175000 | 5/3/2024 6:11 PM | 175 | 3.73 | 3.70 | 5.70 | -1.27 | -25.40% | 3 | 1,258 | 47.12% |
| AIZ240517P00180000 | 4/26/2024 2:23 PM | 180 | 9.10 | 6.20 | 8.90 | 0.00 | 0.00% | 1 | 24 | 50.45% |
| AIZ240517P00185000 | 4/26/2024 2:23 PM | 185 | 13.10 | 8.20 | 12.00 | 0.00 | 0.00% | 1 | 7 | 48.61% |
| AIZ240517P00190000 | 4/11/2024 2:13 PM | 190 | 15.35 | 12.30 | 16.40 | 0.00 | 0.00% | - | 1 | 54.22% |
| AIZ240517P00195000 | 4/11/2024 2:13 PM | 195 | 19.85 | 16.50 | 21.10 | 0.00 | 0.00% | - | 0 | 60.86% |
Related Tickers
AGO Assured Guaranty Ltd.
77.87
+0.56%
AMBC Ambac Financial Group, Inc.
14.67
-1.48%
AMSF AMERISAFE, Inc.
47.12
-0.59%
JRVR James River Group Holdings, Ltd.
8.82
-0.45%
ESNT Essent Group Ltd.
54.54
+0.48%
AXS AXIS Capital Holdings Limited
65.39
+0.32%
ACT Enact Holdings, Inc.
30.58
+1.97%
FAF First American Financial Corporation
54.38
+0.54%
MBI MBIA Inc.
6.38
-1.69%
ITIC Investors Title Company
159.34
-1.75%