American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 119.82% |
| AIG250117C00030000 | 2024-05-31 11:06AM EDT | 30.00 | 48.10 | 46.70 | 51.00 | +4.35 | +9.94% | 1 | 8 | 102.59% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 41.70 | 46.00 | 0.00 | - | 1 | 11 | 88.35% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 0.00% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 70.14% |
| AIG250117C00047000 | 2024-05-17 12:21PM EDT | 47.00 | 33.40 | 30.40 | 34.70 | 0.00 | - | 1 | 22 | 67.68% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 29.50 | 33.80 | 0.00 | - | 8 | 482 | 61.21% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 0.00% |
| AIG250117C00055000 | 2024-05-07 1:09PM EDT | 55.00 | 26.28 | 22.80 | 26.80 | 0.00 | - | 5 | 150 | 52.88% |
| AIG250117C00057500 | 2024-05-03 3:35PM EDT | 57.50 | 22.80 | 22.10 | 24.50 | 0.00 | - | 4 | 3,148 | 49.71% |
| AIG250117C00060000 | 2024-05-28 1:51PM EDT | 60.00 | 18.70 | 19.70 | 20.80 | 0.00 | - | 3 | 616 | 37.39% |
| AIG250117C00062500 | 2024-05-23 3:41PM EDT | 62.50 | 17.10 | 18.00 | 19.60 | 0.00 | - | 12 | 280 | 41.54% |
| AIG250117C00065000 | 2024-05-24 10:19AM EDT | 65.00 | 15.60 | 15.90 | 17.80 | 0.00 | - | 6 | 1,536 | 41.05% |
| AIG250117C00067500 | 2024-05-30 2:18PM EDT | 67.50 | 14.10 | 12.40 | 15.90 | 0.00 | - | 6 | 635 | 39.62% |
| AIG250117C00070000 | 2024-05-31 11:06AM EDT | 70.00 | 11.50 | 11.90 | 12.80 | +0.54 | +4.93% | 4 | 938 | 32.25% |
| AIG250117C00072500 | 2024-05-30 11:18AM EDT | 72.50 | 9.90 | 10.10 | 10.50 | 0.00 | - | 2 | 2,688 | 28.74% |
| AIG250117C00075000 | 2024-05-30 1:21PM EDT | 75.00 | 8.12 | 8.50 | 8.80 | -0.38 | -4.47% | 1 | 2,701 | 27.57% |
| AIG250117C00077500 | 2024-05-30 11:13AM EDT | 77.50 | 6.80 | 7.00 | 7.30 | 0.00 | - | 8 | 717 | 26.72% |
| AIG250117C00080000 | 2024-05-31 10:47AM EDT | 80.00 | 5.44 | 5.70 | 5.90 | -0.46 | -7.80% | 5 | 4,544 | 25.72% |
| AIG250117C00082500 | 2024-05-30 11:43AM EDT | 82.50 | 4.40 | 4.50 | 4.80 | 0.00 | - | 2 | 386 | 25.33% |
| AIG250117C00085000 | 2024-05-29 9:30AM EDT | 85.00 | 3.20 | 3.50 | 4.00 | +0.10 | +3.23% | 38 | 2,273 | 25.58% |
| AIG250117C00087500 | 2024-05-16 10:06AM EDT | 87.50 | 2.48 | 1.75 | 3.80 | -1.02 | -29.14% | 10 | 13 | 27.88% |
| AIG250117C00090000 | 2024-05-31 12:51PM EDT | 90.00 | 1.98 | 1.10 | 2.20 | +0.18 | +10.00% | 3 | 1,012 | 23.45% |
| AIG250117C00095000 | 2024-05-24 1:34PM EDT | 95.00 | 1.21 | 1.10 | 1.25 | 0.00 | - | 2 | 852 | 22.90% |
| AIG250117C00100000 | 2024-05-02 9:44AM EDT | 100.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 79 | 93 | 23.11% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 1 | 40.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 646 | 25.00% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 71.44% |
| AIG250117P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 78.03% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 57.52% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 124 | 58.01% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 53.37% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 52.34% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 51.95% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 47.88% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 7 | 1,932 | 41.50% |
| AIG250117P00050000 | 2024-05-08 11:59AM EDT | 50.00 | 0.34 | 0.15 | 0.55 | 0.00 | - | 3 | 2,639 | 38.09% |
| AIG250117P00052500 | 2024-05-02 11:34AM EDT | 52.50 | 0.57 | 0.20 | 1.35 | 0.00 | - | 6 | 1,395 | 43.97% |
| AIG250117P00055000 | 2024-05-24 3:49PM EDT | 55.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 15 | 6,374 | 31.42% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 0.45 | 0.65 | 0.00 | - | 2 | 4,912 | 29.49% |
| AIG250117P00060000 | 2024-05-28 11:55AM EDT | 60.00 | 0.98 | 0.75 | 0.85 | 0.00 | - | 2 | 1,509 | 28.37% |
| AIG250117P00062500 | 2024-05-24 10:11AM EDT | 62.50 | 1.22 | 0.95 | 1.10 | 0.00 | - | 8 | 6,700 | 27.23% |
| AIG250117P00065000 | 2024-05-23 2:02PM EDT | 65.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 1 | 2,618 | 26.03% |
| AIG250117P00067500 | 2024-05-23 12:48PM EDT | 67.50 | 1.95 | 1.65 | 1.80 | 0.00 | - | 4 | 1,855 | 24.99% |
| AIG250117P00070000 | 2024-05-29 10:32AM EDT | 70.00 | 2.70 | 1.75 | 2.30 | 0.00 | - | 1 | 800 | 23.99% |
| AIG250117P00072500 | 2024-05-29 9:30AM EDT | 72.50 | 3.30 | 2.80 | 2.95 | 0.00 | - | 1 | 535 | 23.15% |
| AIG250117P00075000 | 2024-05-29 10:36AM EDT | 75.00 | 4.40 | 2.35 | 5.00 | 0.00 | - | 12 | 1,665 | 27.67% |
| AIG250117P00077500 | 2024-05-29 10:37AM EDT | 77.50 | 5.50 | 4.50 | 4.70 | 0.00 | - | 12 | 441 | 21.54% |
| AIG250117P00080000 | 2024-05-31 10:12AM EDT | 80.00 | 6.20 | 5.60 | 5.80 | -0.30 | -4.62% | 3 | 1,311 | 20.62% |
| AIG250117P00082500 | 2024-05-29 12:20PM EDT | 82.50 | 7.80 | 6.90 | 7.10 | 0.00 | - | 5 | 89 | 19.76% |
| AIG250117P00085000 | 2024-05-30 10:48AM EDT | 85.00 | 9.10 | 8.40 | 10.70 | 0.00 | - | 3 | 76 | 27.75% |
| AIG250117P00087500 | 2024-05-30 9:45AM EDT | 87.50 | 11.30 | 10.10 | 10.40 | 0.00 | - | 1 | 7 | 18.54% |
| AIG250117P00090000 | 2024-05-17 2:33PM EDT | 90.00 | 10.80 | 12.00 | 14.40 | 0.00 | - | 3 | 46 | 28.21% |
| AIG250117P00095000 | 2024-05-16 10:17AM EDT | 95.00 | 15.70 | 15.50 | 18.60 | 0.00 | - | 43 | 339 | 29.37% |
© 2024 Yahoo. All rights reserved.