UK Markets close in 1 hr 51 mins

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.02+0.89 (+1.74%)
At close: 04:00PM EDT
51.95 -0.11 (-0.22%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG230120C000050002021-12-15 1:50PM EDT5.0049.1552.3055.500.00-320.00%
AIG230120C000100002021-12-14 4:56PM EDT10.0044.5647.2549.500.00-51361.72%
AIG230120C000150002021-11-10 8:01AM EDT15.0023.0038.0540.800.00-12163.72%
AIG230120C000180002021-11-10 8:01AM EDT18.0030.3834.6038.500.00-120144.14%
AIG230120C000200002021-11-10 8:01AM EDT20.0036.8533.1535.600.00-14128.13%
AIG230120C000230002021-11-10 8:01AM EDT23.0025.4930.4532.450.00--1113.40%
AIG230120C000250002021-11-08 3:12PM EDT25.0034.2028.0531.050.00-38105.47%
AIG230120C000270002021-11-10 8:01AM EDT27.0024.1525.9029.200.00-5096.68%
AIG230120C000300002022-01-04 11:48AM EDT30.0029.5027.7529.600.00-501,135133.55%
AIG230120C000350002021-11-02 9:30AM EDT35.0022.8018.6519.650.00-55262.55%
AIG230120C000370002021-12-07 4:08PM EDT37.0019.5021.5522.050.00-3127101.37%
AIG230120C000400002022-01-04 4:11PM EDT40.0019.8219.0519.500.00-112,11392.96%
AIG230120C000450002022-01-04 2:02PM EDT45.0016.0014.9515.500.00-152,33780.49%
AIG230120C000500002022-01-04 3:40PM EDT50.0011.9011.5011.800.00-14,33671.07%
AIG230120C000525002022-01-05 11:53AM EDT52.5010.839.7010.30+1.43+15.21%33,56666.85%
AIG230120C000550002021-12-31 1:46PM EDT55.007.848.358.800.00-12,47863.68%
AIG230120C000575002022-01-04 4:11PM EDT57.507.457.107.500.00-832,32261.00%
AIG230120C000600002022-01-05 3:33PM EDT60.006.505.906.30-0.20-2.99%171,48358.23%
AIG230120C000625002022-01-04 12:01PM EDT62.505.705.105.400.00-1055157.17%
AIG230120C000650002022-01-04 1:03PM EDT65.004.834.254.500.00-195855.37%
AIG230120C000675002021-12-27 11:28AM EDT67.503.303.453.700.00-103153.47%
AIG230120C000700002022-01-05 11:43AM EDT70.003.262.783.10+0.37+12.80%319952.14%
AIG230120C000750002021-12-29 4:04PM EDT75.001.751.862.710.00-65352.82%
AIG230120C000800002021-12-29 2:15PM EDT80.001.111.121.440.00-113450.00%
AIG230120C000850002021-11-03 10:03AM EDT85.001.500.571.080.00-12750.29%
AIG230120C000900002021-12-20 3:18PM EDT90.000.430.432.500.00-5758.79%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG230120P000050002021-11-10 8:01AM EDT5.000.200.000.040.00-441121.88%
AIG230120P000100002021-11-10 8:01AM EDT10.000.350.000.060.00-214089.06%
AIG230120P000150002022-01-03 10:54AM EDT15.000.120.000.280.00-44383.59%
AIG230120P000180002022-01-04 10:30AM EDT18.000.150.000.390.00-1535476.07%
AIG230120P000200002022-01-03 10:54AM EDT20.000.200.092.310.00-654103.37%
AIG230120P000230002021-11-10 8:01AM EDT23.000.400.140.450.00-157164.60%
AIG230120P000250002021-11-23 2:06PM EDT25.000.310.030.780.00-46562.70%
AIG230120P000270002021-12-20 2:35PM EDT27.000.670.002.500.00-14276.07%
AIG230120P000300002022-01-04 4:07PM EDT30.000.550.200.670.00-238955.40%
AIG230120P000320002021-12-23 4:55PM EDT32.000.770.531.450.00-111855.86%
AIG230120P000350002021-11-03 10:36AM EDT35.001.001.511.960.00-242057.81%
AIG230120P000370002021-12-27 12:39PM EDT37.001.351.051.200.00-1020945.48%
AIG230120P000400002022-01-05 4:47PM EDT40.001.501.431.63+0.08+5.63%197742.63%
AIG230120P000450002022-01-05 1:43PM EDT45.002.322.492.55-0.03-1.28%13,23337.39%
AIG230120P000500002022-01-04 4:43PM EDT50.003.853.954.150.00-1062,35633.85%
AIG230120P000525002022-01-04 2:53PM EDT52.504.754.855.150.00-41,22831.80%
AIG230120P000550002022-01-04 12:34PM EDT55.005.505.956.050.00-123527.84%
AIG230120P000575002022-01-04 12:03PM EDT57.506.707.107.250.00-38980624.22%
AIG230120P000600002022-01-03 12:13PM EDT60.008.678.458.700.00-1010019.83%
AIG230120P000675002021-10-26 12:01PM EDT67.5013.2015.6516.300.00--1230.45%
AIG230120P000700002021-11-10 8:01AM EDT70.0016.8018.4018.800.00--633.23%
AIG230120P000750002021-10-27 10:32AM EDT75.0018.9021.6522.350.00-1420.00%
AIG230120P000800002021-11-10 4:49PM EDT80.0023.4926.7028.850.00-62043.48%