American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 2024-04-16 9:52AM EDT | 63.00 | 10.80 | 14.20 | 17.40 | 0.00 | - | - | 6 | 107.23% |
| AIG240510C00065000 | 2024-04-15 1:35PM EDT | 65.00 | 8.80 | 11.80 | 15.70 | 0.00 | - | - | 2 | 91.21% |
| AIG240510C00066000 | 2024-04-22 3:17PM EDT | 66.00 | 9.63 | 10.60 | 14.70 | 0.00 | - | 1 | 0 | 77.15% |
| AIG240510C00067000 | 2024-04-15 1:32PM EDT | 67.00 | 6.90 | 9.60 | 13.70 | 0.00 | - | - | 2 | 71.68% |
| AIG240510C00069000 | 2024-05-01 9:53AM EDT | 69.00 | 7.50 | 7.60 | 11.00 | 0.00 | - | 1 | 1 | 119.53% |
| AIG240510C00070000 | 2024-05-03 11:34AM EDT | 70.00 | 6.98 | 6.60 | 10.70 | +0.52 | +8.05% | 7 | 71 | 55.37% |
| AIG240510C00072000 | 2024-04-16 11:20AM EDT | 72.00 | 3.00 | 4.60 | 8.70 | 0.00 | - | 3 | 8 | 115.14% |
| AIG240510C00073000 | 2024-05-03 11:43AM EDT | 73.00 | 4.60 | 3.80 | 7.70 | +0.73 | +18.86% | 2 | 24 | 106.06% |
| AIG240510C00074000 | 2024-05-02 10:07AM EDT | 74.00 | 4.00 | 3.00 | 6.80 | 0.00 | - | 1 | 19 | 99.41% |
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 75.00 | 3.50 | 3.60 | 5.10 | +0.26 | +8.02% | 5 | 82 | 51.51% |
| AIG240510C00076000 | 2024-05-03 3:54PM EDT | 76.00 | 3.12 | 1.80 | 3.00 | +0.42 | +15.56% | 12 | 177 | 33.55% |
| AIG240510C00077000 | 2024-05-03 11:39AM EDT | 77.00 | 1.35 | 1.10 | 2.50 | -0.68 | -33.50% | 41 | 331 | 38.57% |
| AIG240510C00078000 | 2024-05-03 3:32PM EDT | 78.00 | 1.44 | 0.45 | 1.55 | +0.47 | +48.45% | 100 | 282 | 29.98% |
| AIG240510C00079000 | 2024-05-03 3:43PM EDT | 79.00 | 0.95 | 0.05 | 2.10 | 0.00 | - | 136 | 2,064 | 54.05% |
| AIG240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 2,653 | 1,538 | 28.96% |
| AIG240510C00081000 | 2024-05-03 3:54PM EDT | 81.00 | 0.35 | 0.00 | 0.40 | -0.05 | -12.50% | 457 | 271 | 29.20% |
| AIG240510C00082000 | 2024-05-03 3:41PM EDT | 82.00 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 1,567 | 1,747 | 30.03% |
| AIG240510C00083000 | 2024-05-03 3:46PM EDT | 83.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 25 | 30.66% |
| AIG240510C00085000 | 2024-05-03 11:34AM EDT | 85.00 | 0.19 | 0.00 | 0.50 | -0.06 | -24.00% | 1 | 139 | 56.06% |
| AIG240510C00086000 | 2024-04-04 2:48PM EDT | 86.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 67.87% |
| AIG240510C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 52.73% |
| AIG240510P00069000 | 2024-05-02 10:34AM EDT | 69.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 11 | 327 | 86.04% |
| AIG240510P00070000 | 2024-05-03 3:14PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | -0.18 | -66.67% | 8 | 103 | 49.41% |
| AIG240510P00071000 | 2024-05-02 12:55PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 378 | 44.53% |
| AIG240510P00072000 | 2024-05-03 2:12PM EDT | 72.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 64 | 54.10% |
| AIG240510P00073000 | 2024-05-03 3:14PM EDT | 73.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 32 | 39 | 37.70% |
| AIG240510P00074000 | 2024-05-03 10:54AM EDT | 74.00 | 0.30 | 0.00 | 0.75 | +0.15 | +100.00% | 500 | 84 | 55.57% |
| AIG240510P00075000 | 2024-05-03 3:54PM EDT | 75.00 | 0.14 | 0.10 | 0.20 | -0.08 | -36.36% | 16 | 80 | 29.00% |
| AIG240510P00076000 | 2024-05-03 3:14PM EDT | 76.00 | 0.33 | 0.20 | 0.30 | -0.12 | -26.67% | 108 | 54 | 26.56% |
| AIG240510P00077000 | 2024-05-03 3:54PM EDT | 77.00 | 0.43 | 0.40 | 1.50 | -0.19 | -30.65% | 97 | 29 | 50.29% |
| AIG240510P00078000 | 2024-05-03 3:37PM EDT | 78.00 | 0.80 | 0.75 | 1.70 | -0.35 | -30.43% | 112 | 38 | 44.68% |
© 2024 Yahoo. All rights reserved.