American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503C00063000 | 2024-04-12 2:05PM EDT | 63.00 | 11.10 | 10.30 | 11.90 | 0.00 | - | 2 | 2 | 91.31% |
| AIG240503C00068000 | 2024-04-19 3:36PM EDT | 68.00 | 6.55 | 6.70 | 7.10 | 0.00 | - | 2 | 2 | 58.40% |
| AIG240503C00069000 | 2024-04-26 3:32PM EDT | 69.00 | 6.20 | 5.80 | 6.10 | -0.10 | -1.59% | 7 | 10 | 53.96% |
| AIG240503C00071000 | 2024-04-25 9:55AM EDT | 71.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 2 | 13 | 51.61% |
| AIG240503C00072000 | 2024-04-22 3:14PM EDT | 72.00 | 4.13 | 2.85 | 3.70 | 0.00 | - | 10 | 98 | 54.59% |
| AIG240503C00073000 | 2024-04-26 10:37AM EDT | 73.00 | 3.00 | 2.80 | 3.10 | -0.25 | -7.69% | 6 | 21 | 51.47% |
| AIG240503C00074000 | 2024-04-26 11:16AM EDT | 74.00 | 2.25 | 2.25 | 2.45 | -0.20 | -8.16% | 20 | 31 | 50.59% |
| AIG240503C00075000 | 2024-04-26 2:52PM EDT | 75.00 | 1.93 | 1.65 | 1.85 | +0.03 | +1.58% | 14 | 5,279 | 50.29% |
| AIG240503C00076000 | 2024-04-26 1:37PM EDT | 76.00 | 1.47 | 1.30 | 1.45 | 0.00 | - | 41 | 211 | 50.59% |
| AIG240503C00077000 | 2024-04-25 3:38PM EDT | 77.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 4 | 45 | 50.39% |
| AIG240503C00078000 | 2024-04-26 3:43PM EDT | 78.00 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 36 | 19 | 49.71% |
| AIG240503C00079000 | 2024-04-26 3:36PM EDT | 79.00 | 0.55 | 0.45 | 0.80 | 0.00 | - | 1 | 59 | 51.07% |
| AIG240503C00080000 | 2024-04-26 10:22AM EDT | 80.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 35 | 5,023 | 48.93% |
| AIG240503C00081000 | 2024-04-25 11:05AM EDT | 81.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 24 | 50.00% |
| AIG240503C00083000 | 2024-04-26 2:32PM EDT | 83.00 | 0.15 | 0.00 | 0.40 | +0.04 | +36.36% | 12 | 13 | 54.10% |
| AIG240503C00085000 | 2024-04-02 11:17AM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 16 | 73.44% |
| AIG240503C00086000 | 2024-04-04 10:50AM EDT | 86.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.13% |
| AIG240503C00087000 | 2024-04-03 11:10AM EDT | 87.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00067000 | 2024-04-26 11:47AM EDT | 67.00 | 0.17 | 0.15 | 0.25 | -0.23 | -57.50% | 50 | 0 | 55.08% |
| AIG240503P00068000 | 2024-04-26 3:55PM EDT | 68.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 3 | 4 | 52.15% |
| AIG240503P00069000 | 2024-04-26 1:12PM EDT | 69.00 | 0.37 | 0.30 | 0.45 | -0.04 | -9.76% | 2 | 22 | 51.95% |
| AIG240503P00070000 | 2024-04-26 1:48PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | -0.03 | -5.66% | 36 | 133 | 51.07% |
| AIG240503P00071000 | 2024-04-26 11:11AM EDT | 71.00 | 0.70 | 0.65 | 0.85 | -0.06 | -7.89% | 4 | 22 | 50.98% |
| AIG240503P00072000 | 2024-04-26 2:15PM EDT | 72.00 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 14 | 555 | 51.27% |
| AIG240503P00073000 | 2024-04-26 2:17PM EDT | 73.00 | 1.27 | 1.25 | 1.40 | -0.03 | -2.31% | 57 | 160 | 50.98% |
| AIG240503P00074000 | 2024-04-26 2:17PM EDT | 74.00 | 1.64 | 1.65 | 2.65 | -0.06 | -3.53% | 179 | 164 | 58.64% |
| AIG240503P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 2.03 | 2.15 | 2.30 | -0.22 | -9.78% | 43 | 155 | 49.81% |
| AIG240503P00076000 | 2024-04-24 10:57AM EDT | 76.00 | 2.65 | 2.70 | 2.95 | 0.00 | - | 10 | 1,380 | 51.37% |
| AIG240503P00077000 | 2024-04-26 3:02PM EDT | 77.00 | 3.30 | 3.30 | 3.60 | -0.10 | -2.94% | 5 | 22 | 51.17% |
| AIG240503P00078000 | 2024-04-23 9:53AM EDT | 78.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 4 | 6 | 50.59% |
| AIG240503P00079000 | 2024-04-22 1:05PM EDT | 79.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 2 | 2 | 51.22% |
| AIG240503P00080000 | 2024-04-11 11:44AM EDT | 80.00 | 5.90 | 5.60 | 6.00 | 0.00 | - | 2 | 5 | 53.96% |
| AIG240503P00082000 | 2024-04-01 3:24PM EDT | 82.00 | 5.00 | 7.40 | 9.40 | 0.00 | - | - | 0 | 79.98% |
© 2024 Yahoo. All rights reserved.