American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240719C00060000 | 2024-04-23 3:28PM EDT | 60.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| AIG240719C00062500 | 2024-04-16 3:24PM EDT | 62.50 | 13.00 | 16.30 | 20.60 | 0.00 | - | 5 | 5 | 74.98% |
| AIG240719C00065000 | 2024-04-01 10:24AM EDT | 65.00 | 14.20 | 11.60 | 12.00 | 0.00 | - | 9 | 9 | 0.00% |
| AIG240719C00067500 | 2024-04-22 11:08AM EDT | 67.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG240719C00070000 | 2024-05-31 3:17PM EDT | 70.00 | 8.20 | 8.80 | 9.50 | +0.60 | +7.89% | 1 | 83 | 31.54% |
| AIG240719C00072500 | 2024-05-30 11:19AM EDT | 72.50 | 6.50 | 5.30 | 7.70 | 0.00 | - | 3 | 249 | 33.64% |
| AIG240719C00075000 | 2024-05-31 3:17PM EDT | 75.00 | 4.14 | 4.80 | 5.00 | +0.14 | +3.50% | 3 | 621 | 23.72% |
| AIG240719C00077500 | 2024-05-31 1:44PM EDT | 77.50 | 2.70 | 3.00 | 3.70 | -0.38 | -12.34% | 17 | 1,488 | 26.21% |
| AIG240719C00080000 | 2024-05-31 3:21PM EDT | 80.00 | 1.44 | 1.75 | 1.90 | -0.26 | -15.29% | 157 | 11,110 | 21.07% |
| AIG240719C00082500 | 2024-05-31 3:37PM EDT | 82.50 | 0.70 | 0.90 | 1.00 | -0.30 | -30.00% | 3,058 | 916 | 20.41% |
| AIG240719C00085000 | 2024-05-29 12:52PM EDT | 85.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 1 | 1,513 | 20.41% |
| AIG240719C00087500 | 2024-05-29 1:31PM EDT | 87.50 | 0.20 | 0.15 | 0.30 | +0.01 | +5.26% | 3 | 1,440 | 21.88% |
| AIG240719C00090000 | 2024-05-30 10:56AM EDT | 90.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 10 | 7,009 | 23.68% |
| AIG240719C00100000 | 2024-05-06 2:35PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 50 | 59.57% |
| AIG240719C00105000 | 2024-05-15 11:48AM EDT | 105.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240719P00040000 | 2024-04-08 2:55PM EDT | 40.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 2 | 99.71% |
| AIG240719P00050000 | 2024-05-28 9:31AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 107 | 107 | 60.35% |
| AIG240719P00060000 | 2024-04-08 1:03PM EDT | 60.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | - | 10 | 53.47% |
| AIG240719P00062500 | 2024-05-07 12:30PM EDT | 62.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 57.35% |
| AIG240719P00065000 | 2024-04-30 2:27PM EDT | 65.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 163 | 45.87% |
| AIG240719P00067500 | 2024-05-29 3:54PM EDT | 67.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2,029 | 753 | 30.32% |
| AIG240719P00070000 | 2024-05-30 11:27AM EDT | 70.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 10 | 242 | 26.76% |
| AIG240719P00072500 | 2024-05-30 1:35PM EDT | 72.50 | 0.61 | 0.50 | 0.60 | 0.00 | - | 1 | 251 | 23.90% |
| AIG240719P00075000 | 2024-05-31 3:57PM EDT | 75.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 2 | 1,223 | 22.35% |
| AIG240719P00077500 | 2024-05-31 3:07PM EDT | 77.50 | 2.20 | 1.65 | 1.80 | +0.30 | +15.79% | 8 | 895 | 21.05% |
| AIG240719P00080000 | 2024-05-30 1:30PM EDT | 80.00 | 3.50 | 2.75 | 5.00 | +0.30 | +9.37% | 3 | 799 | 37.82% |
| AIG240719P00082500 | 2024-05-30 2:52PM EDT | 82.50 | 4.90 | 3.00 | 4.80 | 0.00 | - | 10 | 97 | 21.63% |
| AIG240719P00085000 | 2024-05-13 3:49PM EDT | 85.00 | 6.50 | 5.70 | 8.60 | 0.00 | - | 24 | 131 | 41.02% |
| AIG240719P00105000 | 2024-05-08 3:20PM EDT | 105.00 | 24.30 | 24.20 | 28.50 | 0.00 | - | 3,380 | 0 | 80.27% |
© 2024 Yahoo. All rights reserved.