UK markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.62-2.28 (-3.94%)
At close: 04:00PM EDT
55.62 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG220527C000500002022-05-16 2:21PM EDT50.008.964.706.100.00-101377.64%
AIG220527C000540002022-05-20 12:12PM EDT54.002.402.252.45-4.12-63.19%11049.66%
AIG220527C000550002022-05-20 3:09PM EDT55.000.931.501.85-4.75-83.63%21349.76%
AIG220527C000560002022-05-20 2:24PM EDT56.000.680.851.20-3.62-84.19%81844.82%
AIG220527C000580002022-05-20 2:30PM EDT58.000.210.350.45-1.69-88.95%6113441.80%
AIG220527C000590002022-05-20 3:42PM EDT59.000.220.150.30-0.73-76.84%3411643.56%
AIG220527C000600002022-05-20 10:25AM EDT60.000.450.050.15-0.10-18.18%512041.80%
AIG220527C000610002022-05-20 11:32AM EDT61.000.100.000.20-0.34-77.27%1420252.15%
AIG220527C000620002022-05-20 2:54PM EDT62.000.050.000.10-0.12-70.59%547149.81%
AIG220527C000625002022-05-17 1:37PM EDT62.500.150.000.25-0.35-70.00%2655.27%
AIG220527C000630002022-05-20 10:29AM EDT63.000.050.000.050.00-66848.63%
AIG220527C000640002022-05-20 10:29AM EDT64.000.300.000.50-0.10-25.00%57974.80%
AIG220527C000650002022-05-12 1:53PM EDT65.000.070.000.750.00-182289.84%
AIG220527C000660002022-05-10 3:18PM EDT66.000.200.000.750.00-49095.90%
AIG220527C000670002022-05-04 12:03PM EDT67.000.490.000.800.00-1334103.61%
AIG220527C000680002022-05-10 11:11AM EDT68.000.050.000.750.00-2723107.62%
AIG220527C000690002022-05-04 12:03PM EDT69.000.260.000.800.00--13115.04%
AIG220527C000700002022-04-18 12:00AM EDT70.000.450.000.200.00--890.23%
AIG220527C000750002022-04-21 3:24PM EDT75.000.400.000.750.00--1143.75%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG220527P000400002022-05-04 9:44AM EDT40.000.110.000.750.00--6166.80%
AIG220527P000500002022-05-20 3:50PM EDT50.000.150.050.20-0.40-72.73%205152.93%
AIG220527P000510002022-05-20 3:49PM EDT51.000.250.150.30+0.04+19.05%5152.83%
AIG220527P000530002022-05-20 3:23PM EDT53.000.850.400.60+0.80+1,600.00%13672052.54%
AIG220527P000540002022-05-20 2:19PM EDT54.001.250.500.85+1.10+733.33%53650.39%
AIG220527P000550002022-05-20 3:44PM EDT55.001.230.851.15+0.73+146.00%607547.07%
AIG220527P000560002022-05-20 3:28PM EDT56.002.151.401.60+1.55+258.33%1056745.46%
AIG220527P000570002022-05-20 1:35PM EDT57.002.751.952.15+2.25+450.00%86143.36%
AIG220527P000580002022-05-20 11:41AM EDT58.002.252.652.95-0.20-8.16%22646.58%
AIG220527P000590002022-05-20 12:09PM EDT59.003.403.503.80+2.38+233.33%104349.32%
AIG220527P000600002022-05-20 3:54PM EDT60.004.604.304.80+3.20+228.57%375857.52%
AIG220527P000610002022-05-17 1:13PM EDT61.001.704.905.900.00-1270.31%
AIG220527P000620002022-04-18 12:00AM EDT62.002.452.202.500.00--40.00%
AIG220527P000630002022-05-05 9:36AM EDT63.001.557.209.100.00-2497.56%
AIG220527P000640002022-04-28 3:14PM EDT64.004.757.709.900.00-4486.23%