American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220916C00030000 | 2022-04-29 9:57AM EDT | 30.00 | 29.79 | 26.80 | 30.90 | 0.00 | - | 1 | 0 | 221.85% |
| AIG220916C00040000 | 2022-06-02 1:58PM EDT | 40.00 | 18.20 | 10.60 | 14.40 | 0.00 | - | - | 1 | 82.13% |
| AIG220916C00045000 | 2022-06-16 12:06PM EDT | 45.00 | 7.00 | 8.10 | 8.50 | 0.00 | - | 2 | 6 | 46.44% |
| AIG220916C00050000 | 2022-06-16 10:43AM EDT | 50.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 4 | 20 | 40.19% |
| AIG220916C00052500 | 2022-07-01 10:40AM EDT | 52.50 | 2.80 | 3.20 | 3.40 | +0.15 | +5.66% | 3 | 224 | 38.50% |
| AIG220916C00055000 | 2022-06-28 1:26PM EDT | 55.00 | 2.35 | 2.05 | 2.30 | 0.00 | - | 59 | 400 | 37.21% |
| AIG220916C00057500 | 2022-07-01 10:50AM EDT | 57.50 | 1.20 | 1.25 | 1.50 | +0.05 | +4.35% | 1 | 451 | 36.38% |
| AIG220916C00060000 | 2022-06-30 3:42PM EDT | 60.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 2 | 513 | 35.16% |
| AIG220916C00062500 | 2022-06-30 2:28PM EDT | 62.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 11 | 324 | 34.94% |
| AIG220916C00065000 | 2022-06-30 9:30AM EDT | 65.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 3 | 540 | 35.40% |
| AIG220916C00067500 | 2022-06-07 3:39PM EDT | 67.50 | 1.15 | 0.10 | 0.30 | 0.00 | - | 34 | 97 | 38.28% |
| AIG220916C00070000 | 2022-06-17 9:55AM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 213 | 38.82% |
| AIG220916C00072500 | 2022-05-13 3:06PM EDT | 72.50 | 0.85 | 0.10 | 0.25 | 0.00 | - | 12 | 93 | 44.24% |
| AIG220916C00075000 | 2022-05-18 1:32PM EDT | 75.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 10 | 193 | 45.70% |
| AIG220916C00080000 | 2022-04-05 1:59PM EDT | 80.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 221 | 260 | 65.53% |
| AIG220916C00085000 | 2022-04-18 12:00AM EDT | 85.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | - | 1 | 53.32% |
| AIG220916C00090000 | 2022-06-13 2:33PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 54.30% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220916P00030000 | 2022-05-16 12:01AM EDT | 30.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | - | 2 | 69.43% |
| AIG220916P00035000 | 2022-06-28 2:39PM EDT | 35.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 7 | 57.13% |
| AIG220916P00040000 | 2022-06-29 11:02AM EDT | 40.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 23 | 58 | 50.54% |
| AIG220916P00045000 | 2022-07-01 2:50PM EDT | 45.00 | 1.26 | 1.20 | 1.35 | -0.19 | -13.10% | 36 | 273 | 44.56% |
| AIG220916P00050000 | 2022-06-30 10:45AM EDT | 50.00 | 3.50 | 2.60 | 2.75 | 0.00 | - | 7 | 189 | 39.87% |
| AIG220916P00052500 | 2022-06-28 1:31PM EDT | 52.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 11 | 370 | 38.72% |
| AIG220916P00055000 | 2022-06-28 1:32PM EDT | 55.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 31 | 96 | 37.43% |
| AIG220916P00057500 | 2022-06-27 9:45AM EDT | 57.50 | 6.90 | 6.70 | 7.10 | 0.00 | - | 1 | 292 | 37.84% |
| AIG220916P00060000 | 2022-06-24 9:34AM EDT | 60.00 | 10.35 | 8.60 | 9.20 | 0.00 | - | 1 | 201 | 39.70% |
| AIG220916P00062500 | 2022-07-01 11:38AM EDT | 62.50 | 11.55 | 10.80 | 11.40 | +4.70 | +68.61% | 1 | 99 | 41.31% |
| AIG220916P00065000 | 2022-05-18 9:55AM EDT | 65.00 | 7.50 | 13.10 | 17.50 | 0.00 | - | 5 | 10 | 66.41% |
| AIG220916P00067500 | 2022-06-07 2:09PM EDT | 67.50 | 9.30 | 13.50 | 17.60 | 0.00 | - | 2 | 18 | 69.46% |
| AIG220916P00070000 | 2022-04-25 10:25AM EDT | 70.00 | 12.40 | 13.50 | 14.60 | 0.00 | - | - | 60 | 0.00% |
© 2022 Yahoo. All rights reserved.
