ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AIZ Assurant Inc

173.83
2.94 (1.72%)
Apr 19 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
125.0047.0051.200.0049.100.000.00 %00-
130.0042.1046.200.0044.150.000.00 %00-
135.0037.0041.500.0039.250.000.00 %00-
140.0032.0036.400.0034.200.000.00 %00-
145.0027.0031.500.0029.250.000.00 %00-
150.0022.5026.100.0024.300.000.00 %00-
155.0018.0021.700.0019.850.000.00 %00-
160.0013.6017.3013.7715.450.000.00 %02-
165.009.6012.409.6311.000.000.00 %04-
170.007.808.408.958.100.000.00 %016-
175.004.905.505.305.201.3032.50 %22264/19/2024
180.003.003.402.853.20-1.45-33.72 %2204/19/2024
185.001.402.251.701.825-0.90-34.62 %32904/19/2024
190.000.701.602.361.150.000.00 %08-
195.000.254.100.992.1750.000.00 %049-
200.000.000.750.000.000.000.00 %00-
210.000.000.750.000.000.000.00 %00-
220.000.000.850.000.000.000.00 %00-
230.000.001.000.000.000.000.00 %00-
240.000.000.750.000.000.000.00 %00-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
125.000.050.750.050.400.000.00 %010-
130.000.000.750.000.000.000.00 %00-
135.000.002.800.000.000.000.00 %00-
140.000.000.750.000.000.000.00 %00-
145.000.201.250.000.7250.000.00 %00-
150.000.251.300.000.7750.000.00 %00-
155.000.452.150.521.300.000.00 %02-
160.001.201.651.601.4250.82105.13 %4114/19/2024
165.001.952.652.422.30-0.40-14.18 %4234/19/2024
170.003.504.203.823.85-0.92-19.41 %51,2474/19/2024
175.005.606.306.405.95-1.40-17.95 %31,2484/19/2024
180.007.6010.809.359.200.050.54 %12194/19/2024
185.0011.9013.7013.2612.800.020.15 %384/19/2024
190.0014.7019.0015.3516.850.000.00 %01-
195.0019.7023.3019.8521.500.000.00 %00-
200.0024.3028.000.0026.150.000.00 %00-
210.0034.4038.300.0036.350.000.00 %00-
220.0044.2047.900.0046.050.000.00 %00-
230.0054.2058.300.0056.250.000.00 %00-
240.0064.2068.500.0066.350.000.00 %00-

Your Recent History

Delayed Upgrade Clock