American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816C00050000 | 2023-12-15 4:56PM EDT | 50.00 | 17.80 | 18.00 | 21.00 | 0.00 | - | 9 | 9 | 0.00% |
| AIG240816C00055000 | 2023-12-18 10:39AM EDT | 55.00 | 13.40 | 14.10 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIG240816C00057500 | 2024-04-09 10:43AM EDT | 57.50 | 19.40 | 21.10 | 24.80 | 0.00 | - | 2 | 67 | 66.94% |
| AIG240816C00060000 | 2024-04-17 9:51AM EDT | 60.00 | 14.30 | 19.00 | 23.40 | 0.00 | - | 12 | 21 | 69.53% |
| AIG240816C00062500 | 2024-05-01 2:30PM EDT | 62.50 | 14.47 | 14.60 | 18.60 | 0.00 | - | 1 | 52 | 61.47% |
| AIG240816C00065000 | 2024-05-17 12:11PM EDT | 65.00 | 15.30 | 13.40 | 15.90 | 0.00 | - | 1 | 198 | 52.61% |
| AIG240816C00067500 | 2024-05-28 12:49PM EDT | 67.50 | 10.50 | 11.00 | 13.10 | 0.00 | - | 6 | 210 | 43.07% |
| AIG240816C00070000 | 2024-05-30 3:48PM EDT | 70.00 | 9.45 | 9.60 | 11.20 | 0.00 | - | 3 | 315 | 42.24% |
| AIG240816C00072500 | 2024-05-31 10:47AM EDT | 72.50 | 7.12 | 6.30 | 8.10 | +0.04 | +0.56% | 5 | 562 | 30.37% |
| AIG240816C00075000 | 2024-05-30 1:28PM EDT | 75.00 | 5.00 | 5.60 | 5.90 | -0.50 | -9.09% | 1 | 4,159 | 26.12% |
| AIG240816C00077500 | 2024-05-31 2:52PM EDT | 77.50 | 3.50 | 3.90 | 5.90 | -0.48 | -12.06% | 35 | 1,233 | 36.44% |
| AIG240816C00080000 | 2024-05-31 3:19PM EDT | 80.00 | 2.20 | 2.65 | 2.75 | -0.42 | -16.03% | 67 | 1,328 | 22.73% |
| AIG240816C00082500 | 2024-05-31 1:51PM EDT | 82.50 | 1.45 | 1.65 | 2.45 | -0.30 | -17.14% | 11 | 710 | 27.25% |
| AIG240816C00085000 | 2024-05-31 10:39AM EDT | 85.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 6 | 416 | 22.10% |
| AIG240816C00087500 | 2024-05-29 10:46AM EDT | 87.50 | 0.40 | 0.50 | 0.65 | 0.00 | - | 1 | 456 | 21.95% |
| AIG240816C00090000 | 2024-05-29 11:44AM EDT | 90.00 | 0.23 | 0.25 | 0.40 | 0.00 | - | 3 | 277 | 22.34% |
| AIG240816C00100000 | 2024-04-08 12:47PM EDT | 100.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | - | 1 | 36.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 69 | 113.09% |
| AIG240816P00045000 | 2024-05-28 1:08PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 133 | 133 | 58.01% |
| AIG240816P00050000 | 2024-05-24 1:53PM EDT | 50.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 53.91% |
| AIG240816P00055000 | 2024-05-20 3:54PM EDT | 55.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 7 | 24 | 59.79% |
| AIG240816P00057500 | 2024-05-03 10:01AM EDT | 57.50 | 0.25 | 0.00 | 1.95 | 0.00 | - | 4 | 39 | 57.03% |
| AIG240816P00060000 | 2024-04-30 1:46PM EDT | 60.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 6 | 83 | 51.51% |
| AIG240816P00062500 | 2024-05-23 3:50PM EDT | 62.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 141 | 31.93% |
| AIG240816P00065000 | 2024-05-30 11:38AM EDT | 65.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 95 | 29.76% |
| AIG240816P00067500 | 2024-05-29 2:42PM EDT | 67.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 164 | 26.91% |
| AIG240816P00070000 | 2024-05-29 2:59PM EDT | 70.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 2 | 533 | 24.81% |
| AIG240816P00072500 | 2024-05-31 11:09AM EDT | 72.50 | 1.10 | 0.90 | 1.00 | -0.15 | -12.00% | 8 | 1,018 | 23.27% |
| AIG240816P00075000 | 2024-05-31 12:27PM EDT | 75.00 | 1.84 | 1.45 | 1.55 | +0.08 | +4.55% | 8 | 1,453 | 21.96% |
| AIG240816P00077500 | 2024-05-31 1:52PM EDT | 77.50 | 2.75 | 2.25 | 2.40 | +0.25 | +10.00% | 6 | 1,152 | 21.06% |
| AIG240816P00080000 | 2024-05-31 2:54PM EDT | 80.00 | 4.10 | 3.40 | 3.60 | +0.10 | +2.50% | 2 | 949 | 20.45% |
| AIG240816P00082500 | 2024-05-30 11:21AM EDT | 82.50 | 5.50 | 4.90 | 5.20 | 0.00 | - | 4 | 350 | 20.37% |
| AIG240816P00085000 | 2024-05-03 10:15AM EDT | 85.00 | 9.00 | 6.80 | 8.80 | 0.00 | - | 1 | 53 | 34.23% |
| AIG240816P00087500 | 2024-05-17 1:20PM EDT | 87.50 | 7.60 | 8.30 | 11.20 | 0.00 | - | 5 | 7 | 38.60% |
| AIG240816P00090000 | 2024-05-07 11:38AM EDT | 90.00 | 10.12 | 10.00 | 13.60 | 0.00 | - | 1 | 3 | 42.47% |
© 2024 Yahoo. All rights reserved.