American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220715C00045000 | 2022-01-04 11:45AM EDT | 45.00 | 15.02 | 13.90 | 14.20 | 0.00 | - | 1 | 1 | 293.36% |
| AIG220715C00050000 | 2021-12-17 10:30AM EDT | 50.00 | 8.04 | 9.70 | 10.10 | 0.00 | - | 5 | 11 | 241.89% |
| AIG220715C00052500 | 2022-01-05 11:30AM EDT | 52.50 | 9.15 | 7.95 | 8.25 | +3.16 | +52.75% | 10 | 24 | 222.07% |
| AIG220715C00055000 | 2022-01-05 11:08AM EDT | 55.00 | 7.25 | 6.30 | 6.60 | +2.24 | +44.71% | 4 | 5 | 204.00% |
| AIG220715C00057500 | 2022-01-05 11:10AM EDT | 57.50 | 5.80 | 4.95 | 5.15 | +1.35 | +30.34% | 66 | 23 | 189.75% |
| AIG220715C00060000 | 2022-01-05 4:25PM EDT | 60.00 | 3.92 | 3.80 | 4.00 | +0.27 | +7.40% | 8 | 34 | 178.71% |
| AIG220715C00062500 | 2022-01-04 3:14PM EDT | 62.50 | 2.99 | 2.71 | 2.99 | 0.00 | - | 10 | 30 | 166.55% |
| AIG220715C00065000 | 2021-12-30 12:19PM EDT | 65.00 | 1.74 | 2.05 | 2.20 | 0.00 | - | 45 | 110 | 159.77% |
| AIG220715C00067500 | 2022-01-04 2:12PM EDT | 67.50 | 1.67 | 1.48 | 1.60 | 0.00 | - | 2 | 7 | 153.47% |
| AIG220715C00070000 | 2021-11-03 1:43PM EDT | 70.00 | 2.29 | 0.94 | 1.17 | 0.00 | - | 4 | 9 | 146.48% |
| AIG220715C00075000 | 2021-12-20 4:17PM EDT | 75.00 | 0.40 | 0.52 | 0.60 | 0.00 | - | 4 | 4 | 141.99% |
| AIG220715C00080000 | 2021-12-07 4:08PM EDT | 80.00 | 0.36 | 0.24 | 0.32 | 0.00 | - | 1 | 8 | 138.09% |
| AIG220715C00085000 | 2021-12-31 1:51PM EDT | 85.00 | 0.39 | 0.01 | 0.76 | 0.00 | - | 21 | 24 | 162.50% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220715P00025000 | 2022-01-04 3:03PM EDT | 25.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 18 | 40 | 253.91% |
| AIG220715P00030000 | 2021-11-10 8:01AM EDT | 30.00 | 0.59 | 0.08 | 0.36 | 0.00 | - | 40 | 20 | 176.76% |
| AIG220715P00035000 | 2022-01-03 4:33PM EDT | 35.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 25 | 37 | 154.88% |
| AIG220715P00040000 | 2021-11-30 2:47PM EDT | 40.00 | 1.40 | 0.60 | 0.67 | 0.00 | - | 283 | 474 | 125.39% |
| AIG220715P00045000 | 2022-01-04 2:34PM EDT | 45.00 | 0.99 | 0.95 | 1.14 | 0.00 | - | 203 | 154 | 99.71% |
| AIG220715P00050000 | 2022-01-04 1:15PM EDT | 50.00 | 1.76 | 1.85 | 2.09 | 0.00 | - | 1 | 263 | 77.78% |
| AIG220715P00052500 | 2022-01-04 1:15PM EDT | 52.50 | 2.34 | 2.55 | 2.83 | 0.00 | - | 1 | 765 | 64.65% |
| AIG220715P00055000 | 2022-01-05 4:52PM EDT | 55.00 | 3.55 | 3.50 | 3.65 | +0.25 | +7.58% | 3 | 23 | 45.90% |
| AIG220715P00057500 | 2021-12-16 11:39AM EDT | 57.50 | 6.60 | 4.55 | 4.75 | 0.00 | - | 5 | 19 | 0.00% |
| AIG220715P00060000 | 2021-12-16 11:39AM EDT | 60.00 | 8.15 | 5.85 | 6.10 | 0.00 | - | 18 | 24 | 0.00% |
| AIG220715P00062500 | 2021-12-16 11:39AM EDT | 62.50 | 9.85 | 7.30 | 7.60 | 0.00 | - | 14 | 46 | 0.00% |
| AIG220715P00065000 | 2021-11-01 11:04AM EDT | 65.00 | 9.00 | 15.10 | 15.35 | 0.00 | - | 1 | 19 | 163.62% |
| AIG220715P00070000 | 2021-10-25 1:53PM EDT | 70.00 | 13.05 | 15.65 | 16.35 | 0.00 | - | 9 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
