American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621C00025000 | 2023-06-15 11:22AM EDT | 25.00 | 31.50 | 32.40 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AIG240621C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 42.50 | 46.10 | 51.00 | 0.00 | - | 2 | 3 | 916.80% |
| AIG240621C00035000 | 2023-08-15 12:49PM EDT | 35.00 | 24.49 | 26.50 | 27.80 | 0.00 | - | 4 | 13 | 0.00% |
| AIG240621C00040000 | 2023-10-03 11:07AM EDT | 40.00 | 20.20 | 24.60 | 26.20 | 0.00 | - | 6 | 13 | 0.00% |
| AIG240621C00045000 | 2024-06-13 3:37PM EDT | 45.00 | 30.60 | 26.40 | 30.30 | 0.00 | - | 540 | 0 | 178.91% |
| AIG240621C00050000 | 2024-06-13 3:37PM EDT | 50.00 | 21.90 | 22.90 | 24.90 | 0.00 | - | 4,230 | 600 | 232.23% |
| AIG240621C00052500 | 2024-06-13 3:23PM EDT | 52.50 | 20.80 | 18.90 | 22.80 | 0.00 | - | 50 | 1 | 127.34% |
| AIG240621C00055000 | 2024-06-13 3:37PM EDT | 55.00 | 19.40 | 16.40 | 20.30 | 0.00 | - | 430 | 0 | 111.72% |
| AIG240621C00057500 | 2024-06-13 3:37PM EDT | 57.50 | 16.40 | 14.30 | 17.20 | 0.00 | - | 360 | 0 | 212.01% |
| AIG240621C00060000 | 2024-06-13 3:37PM EDT | 60.00 | 13.57 | 12.60 | 14.00 | 0.00 | - | 14,532 | 2 | 147.27% |
| AIG240621C00062500 | 2024-06-13 3:37PM EDT | 62.50 | 10.90 | 10.10 | 12.90 | 0.00 | - | 13,090 | 0 | 124.90% |
| AIG240621C00065000 | 2024-06-13 3:37PM EDT | 65.00 | 9.00 | 6.70 | 10.20 | 0.00 | - | 5,032 | 0 | 66.41% |
| AIG240621C00067500 | 2024-06-13 3:37PM EDT | 67.50 | 6.50 | 5.70 | 7.90 | 0.00 | - | 7,345 | 0 | 93.07% |
| AIG240621C00070000 | 2024-06-13 3:37PM EDT | 70.00 | 5.30 | 2.75 | 4.70 | 0.00 | - | 3,353 | 181 | 81.69% |
| AIG240621C00071000 | 2024-06-13 2:44PM EDT | 71.00 | 2.82 | 2.45 | 2.75 | 0.00 | - | 1 | 1 | 37.89% |
| AIG240621C00072000 | 2024-06-14 3:43PM EDT | 72.00 | 1.96 | 1.25 | 3.80 | 0.00 | - | 1 | 4 | 52.93% |
| AIG240621C00072500 | 2024-06-14 11:47AM EDT | 72.50 | 1.70 | 1.20 | 1.45 | 0.00 | - | 2 | 930 | 29.15% |
| AIG240621C00073000 | 2024-06-14 3:58PM EDT | 73.00 | 1.21 | 1.10 | 1.35 | 0.00 | - | 19 | 40 | 34.82% |
| AIG240621C00074000 | 2024-06-14 3:43PM EDT | 74.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 528 | 602 | 30.81% |
| AIG240621C00075000 | 2024-06-14 2:27PM EDT | 75.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 56 | 7,731 | 31.59% |
| AIG240621C00076000 | 2024-06-14 3:16PM EDT | 76.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 51 | 176 | 32.03% |
| AIG240621C00077000 | 2024-06-14 10:40AM EDT | 77.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 86 | 33.59% |
| AIG240621C00077500 | 2024-06-17 9:30AM EDT | 77.50 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 5 | 4,903 | 36.72% |
| AIG240621C00078000 | 2024-06-12 9:30AM EDT | 78.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 10 | 62 | 39.84% |
| AIG240621C00079000 | 2024-06-12 10:01AM EDT | 79.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 5 | 153 | 59.08% |
| AIG240621C00080000 | 2024-06-14 3:18PM EDT | 80.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 23 | 7,228 | 59.96% |
| AIG240621C00081000 | 2024-06-07 11:19AM EDT | 81.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 164 | 54.49% |
| AIG240621C00082000 | 2024-06-11 10:25AM EDT | 82.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 45 | 79.39% |
| AIG240621C00082500 | 2024-06-14 3:12PM EDT | 82.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 4 | 8,291 | 62.31% |
| AIG240621C00083000 | 2024-06-03 9:57AM EDT | 83.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 72 | 83.79% |
| AIG240621C00084000 | 2024-06-17 9:34AM EDT | 84.00 | 0.05 | 0.05 | 0.75 | -0.07 | -58.33% | 375 | 27 | 91.11% |
| AIG240621C00085000 | 2024-06-14 12:37PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 1,093 | 95.12% |
| AIG240621C00086000 | 2024-06-13 3:42PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 49 | 100.49% |
| AIG240621C00087000 | 2024-06-17 9:31AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 105.66% |
| AIG240621C00087500 | 2024-06-14 10:10AM EDT | 87.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 202 | 88.67% |
| AIG240621C00088000 | 2024-06-10 2:23PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 53 | 68.75% |
| AIG240621C00089000 | 2024-06-10 2:04PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 36 | 71.88% |
| AIG240621C00090000 | 2024-06-10 2:03PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 745 | 75.78% |
| AIG240621C00091000 | 2024-06-10 2:03PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 189 | 199 | 78.91% |
| AIG240621C00092000 | 2024-06-10 12:07PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 108 | 248 | 90.63% |
| AIG240621C00095000 | 2024-06-06 3:55PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 25 | 101.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 516.41% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 372.66% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 304.69% |
| AIG240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 50.00% |
| AIG240621P00045000 | 2024-04-08 2:01PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,126 | 237.11% |
| AIG240621P00050000 | 2024-05-02 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 1,454 | 164.06% |
| AIG240621P00052500 | 2024-06-07 10:16AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 306 | 187.11% |
| AIG240621P00055000 | 2024-05-17 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 63 | 480 | 144.92% |
| AIG240621P00057500 | 2024-06-13 3:58PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,754 | 99.22% |
| AIG240621P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 909 | 83.98% |
| AIG240621P00061000 | 2024-06-14 11:24AM EDT | 61.00 | 0.05 | - | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AIG240621P00062500 | 2024-06-17 9:33AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 250 | 1,444 | 69.14% |
| AIG240621P00064000 | 2024-06-14 3:59PM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 119 | 92.77% |
| AIG240621P00065000 | 2024-06-12 12:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 641 | 25.00% |
| AIG240621P00067500 | 2024-05-28 1:20PM EDT | 67.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,363 | 50.20% |
| AIG240621P00069000 | 2024-06-14 3:00PM EDT | 69.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | - | 7 | 39.75% |
| AIG240621P00070000 | 2024-06-14 3:00PM EDT | 70.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 14 | 1,560 | 32.62% |
| AIG240621P00071000 | 2024-06-14 1:46PM EDT | 71.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 501 | 506 | 32.23% |
| AIG240621P00072000 | 2024-06-17 9:38AM EDT | 72.00 | 0.38 | 0.30 | 0.45 | -0.07 | -15.56% | 1 | 23 | 28.52% |
| AIG240621P00072500 | 2024-06-14 9:57AM EDT | 72.50 | 0.57 | 0.45 | 0.65 | 0.00 | - | 6 | 1,534 | 29.49% |
| AIG240621P00073000 | 2024-06-14 3:53PM EDT | 73.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 3 | 787 | 30.66% |
| AIG240621P00074000 | 2024-06-17 9:32AM EDT | 74.00 | 1.32 | 0.90 | 1.45 | -0.03 | -2.22% | 2 | 236 | 31.10% |
| AIG240621P00075000 | 2024-06-17 9:37AM EDT | 75.00 | 1.82 | 1.40 | 2.00 | -0.08 | -4.21% | 8 | 3,519 | 26.51% |
| AIG240621P00076000 | 2024-06-14 3:58PM EDT | 76.00 | 2.70 | 2.55 | 2.80 | 0.00 | - | 29 | 57 | 24.71% |
| AIG240621P00077000 | 2024-06-14 10:22AM EDT | 77.00 | 3.48 | 2.50 | 4.30 | 0.00 | - | 1 | 80 | 54.59% |
| AIG240621P00077500 | 2024-06-17 9:39AM EDT | 77.50 | 4.40 | 4.10 | 4.50 | +0.37 | +9.18% | 14 | 2,899 | 45.61% |
| AIG240621P00078000 | 2024-06-14 3:54PM EDT | 78.00 | 4.61 | 2.75 | 6.50 | 0.00 | - | 2 | 146 | 104.59% |
| AIG240621P00079000 | 2024-06-11 9:48AM EDT | 79.00 | 5.00 | 5.10 | 7.00 | 0.00 | - | 3 | 281 | 58.30% |
| AIG240621P00080000 | 2024-06-13 1:05PM EDT | 80.00 | 6.33 | 5.80 | 7.70 | 0.00 | - | 1 | 902 | 93.51% |
| AIG240621P00081000 | 2024-06-05 3:42PM EDT | 81.00 | 5.60 | 6.20 | 9.70 | 0.00 | - | 1 | 18 | 65.04% |
| AIG240621P00082500 | 2024-06-11 12:48PM EDT | 82.50 | 8.67 | 7.30 | 11.20 | 0.00 | - | 3 | 192 | 54.30% |
| AIG240621P00085000 | 2024-05-20 9:32AM EDT | 85.00 | 4.92 | 9.80 | 13.70 | 0.00 | - | 10 | 9 | 65.23% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| AIG240621P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 17.70 | 22.00 | 26.30 | 0.00 | - | 3,960 | 0 | 0.00% |
| AIG240621P00105000 | 2024-05-08 2:58PM EDT | 105.00 | 26.80 | 27.80 | 31.10 | 0.00 | - | 3,700 | 0 | 0.00% |
| AIG240621P00110000 | 2024-05-08 3:00PM EDT | 110.00 | 31.80 | 31.90 | 36.30 | 0.00 | - | 9,050 | 0 | 0.00% |
| AIG240621P00115000 | 2024-05-08 3:00PM EDT | 115.00 | 36.80 | 37.00 | 41.30 | 0.00 | - | 19,250 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.