American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230120C00005000 | 2021-12-15 1:50PM EDT | 5.00 | 49.15 | 52.30 | 55.50 | 0.00 | - | 3 | 2 | 0.00% |
| AIG230120C00010000 | 2021-12-14 4:56PM EDT | 10.00 | 44.56 | 47.25 | 49.50 | 0.00 | - | 5 | 1 | 361.72% |
| AIG230120C00015000 | 2021-11-10 8:01AM EDT | 15.00 | 23.00 | 38.05 | 40.80 | 0.00 | - | 1 | 2 | 163.72% |
| AIG230120C00018000 | 2021-11-10 8:01AM EDT | 18.00 | 30.38 | 34.60 | 38.50 | 0.00 | - | 12 | 0 | 144.14% |
| AIG230120C00020000 | 2021-11-10 8:01AM EDT | 20.00 | 36.85 | 33.15 | 35.60 | 0.00 | - | 1 | 4 | 128.13% |
| AIG230120C00023000 | 2021-11-10 8:01AM EDT | 23.00 | 25.49 | 30.45 | 32.45 | 0.00 | - | - | 1 | 113.40% |
| AIG230120C00025000 | 2021-11-08 3:12PM EDT | 25.00 | 34.20 | 28.05 | 31.05 | 0.00 | - | 3 | 8 | 105.47% |
| AIG230120C00027000 | 2021-11-10 8:01AM EDT | 27.00 | 24.15 | 25.90 | 29.20 | 0.00 | - | 5 | 0 | 96.68% |
| AIG230120C00030000 | 2022-01-04 11:48AM EDT | 30.00 | 29.50 | 27.75 | 29.60 | 0.00 | - | 50 | 1,135 | 133.55% |
| AIG230120C00035000 | 2021-11-02 9:30AM EDT | 35.00 | 22.80 | 18.65 | 19.65 | 0.00 | - | 5 | 52 | 62.55% |
| AIG230120C00037000 | 2021-12-07 4:08PM EDT | 37.00 | 19.50 | 21.55 | 22.05 | 0.00 | - | 3 | 127 | 101.37% |
| AIG230120C00040000 | 2022-01-04 4:11PM EDT | 40.00 | 19.82 | 19.05 | 19.50 | 0.00 | - | 11 | 2,113 | 92.96% |
| AIG230120C00045000 | 2022-01-04 2:02PM EDT | 45.00 | 16.00 | 14.95 | 15.50 | 0.00 | - | 15 | 2,337 | 80.49% |
| AIG230120C00050000 | 2022-01-04 3:40PM EDT | 50.00 | 11.90 | 11.50 | 11.80 | 0.00 | - | 1 | 4,336 | 71.07% |
| AIG230120C00052500 | 2022-01-05 11:53AM EDT | 52.50 | 10.83 | 9.70 | 10.30 | +1.43 | +15.21% | 3 | 3,566 | 66.85% |
| AIG230120C00055000 | 2021-12-31 1:46PM EDT | 55.00 | 7.84 | 8.35 | 8.80 | 0.00 | - | 1 | 2,478 | 63.68% |
| AIG230120C00057500 | 2022-01-04 4:11PM EDT | 57.50 | 7.45 | 7.10 | 7.50 | 0.00 | - | 83 | 2,322 | 61.00% |
| AIG230120C00060000 | 2022-01-05 3:33PM EDT | 60.00 | 6.50 | 5.90 | 6.30 | -0.20 | -2.99% | 17 | 1,483 | 58.23% |
| AIG230120C00062500 | 2022-01-04 12:01PM EDT | 62.50 | 5.70 | 5.10 | 5.40 | 0.00 | - | 10 | 551 | 57.17% |
| AIG230120C00065000 | 2022-01-04 1:03PM EDT | 65.00 | 4.83 | 4.25 | 4.50 | 0.00 | - | 1 | 958 | 55.37% |
| AIG230120C00067500 | 2021-12-27 11:28AM EDT | 67.50 | 3.30 | 3.45 | 3.70 | 0.00 | - | 10 | 31 | 53.47% |
| AIG230120C00070000 | 2022-01-05 11:43AM EDT | 70.00 | 3.26 | 2.78 | 3.10 | +0.37 | +12.80% | 3 | 199 | 52.14% |
| AIG230120C00075000 | 2021-12-29 4:04PM EDT | 75.00 | 1.75 | 1.86 | 2.71 | 0.00 | - | 6 | 53 | 52.82% |
| AIG230120C00080000 | 2021-12-29 2:15PM EDT | 80.00 | 1.11 | 1.12 | 1.44 | 0.00 | - | 1 | 134 | 50.00% |
| AIG230120C00085000 | 2021-11-03 10:03AM EDT | 85.00 | 1.50 | 0.57 | 1.08 | 0.00 | - | 1 | 27 | 50.29% |
| AIG230120C00090000 | 2021-12-20 3:18PM EDT | 90.00 | 0.43 | 0.43 | 2.50 | 0.00 | - | 5 | 7 | 58.79% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230120P00005000 | 2021-11-10 8:01AM EDT | 5.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 4 | 41 | 121.88% |
| AIG230120P00010000 | 2021-11-10 8:01AM EDT | 10.00 | 0.35 | 0.00 | 0.06 | 0.00 | - | 21 | 40 | 89.06% |
| AIG230120P00015000 | 2022-01-03 10:54AM EDT | 15.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 4 | 43 | 83.59% |
| AIG230120P00018000 | 2022-01-04 10:30AM EDT | 18.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 15 | 354 | 76.07% |
| AIG230120P00020000 | 2022-01-03 10:54AM EDT | 20.00 | 0.20 | 0.09 | 2.31 | 0.00 | - | 6 | 54 | 103.37% |
| AIG230120P00023000 | 2021-11-10 8:01AM EDT | 23.00 | 0.40 | 0.14 | 0.45 | 0.00 | - | 15 | 71 | 64.60% |
| AIG230120P00025000 | 2021-11-23 2:06PM EDT | 25.00 | 0.31 | 0.03 | 0.78 | 0.00 | - | 4 | 65 | 62.70% |
| AIG230120P00027000 | 2021-12-20 2:35PM EDT | 27.00 | 0.67 | 0.00 | 2.50 | 0.00 | - | 1 | 42 | 76.07% |
| AIG230120P00030000 | 2022-01-04 4:07PM EDT | 30.00 | 0.55 | 0.20 | 0.67 | 0.00 | - | 2 | 389 | 55.40% |
| AIG230120P00032000 | 2021-12-23 4:55PM EDT | 32.00 | 0.77 | 0.53 | 1.45 | 0.00 | - | 1 | 118 | 55.86% |
| AIG230120P00035000 | 2021-11-03 10:36AM EDT | 35.00 | 1.00 | 1.51 | 1.96 | 0.00 | - | 2 | 420 | 57.81% |
| AIG230120P00037000 | 2021-12-27 12:39PM EDT | 37.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 10 | 209 | 45.48% |
| AIG230120P00040000 | 2022-01-05 4:47PM EDT | 40.00 | 1.50 | 1.43 | 1.63 | +0.08 | +5.63% | 1 | 977 | 42.63% |
| AIG230120P00045000 | 2022-01-05 1:43PM EDT | 45.00 | 2.32 | 2.49 | 2.55 | -0.03 | -1.28% | 1 | 3,233 | 37.39% |
| AIG230120P00050000 | 2022-01-04 4:43PM EDT | 50.00 | 3.85 | 3.95 | 4.15 | 0.00 | - | 106 | 2,356 | 33.85% |
| AIG230120P00052500 | 2022-01-04 2:53PM EDT | 52.50 | 4.75 | 4.85 | 5.15 | 0.00 | - | 4 | 1,228 | 31.80% |
| AIG230120P00055000 | 2022-01-04 12:34PM EDT | 55.00 | 5.50 | 5.95 | 6.05 | 0.00 | - | 1 | 235 | 27.84% |
| AIG230120P00057500 | 2022-01-04 12:03PM EDT | 57.50 | 6.70 | 7.10 | 7.25 | 0.00 | - | 389 | 806 | 24.22% |
| AIG230120P00060000 | 2022-01-03 12:13PM EDT | 60.00 | 8.67 | 8.45 | 8.70 | 0.00 | - | 10 | 100 | 19.83% |
| AIG230120P00067500 | 2021-10-26 12:01PM EDT | 67.50 | 13.20 | 15.65 | 16.30 | 0.00 | - | - | 12 | 30.45% |
| AIG230120P00070000 | 2021-11-10 8:01AM EDT | 70.00 | 16.80 | 18.40 | 18.80 | 0.00 | - | - | 6 | 33.23% |
| AIG230120P00075000 | 2021-10-27 10:32AM EDT | 75.00 | 18.90 | 21.65 | 22.35 | 0.00 | - | 1 | 42 | 0.00% |
| AIG230120P00080000 | 2021-11-10 4:49PM EDT | 80.00 | 23.49 | 26.70 | 28.85 | 0.00 | - | 6 | 20 | 43.48% |
© 2022 Yahoo. All rights reserved.
