UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,218.16 -2,176.30 (-4.32%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 2024-04-16 9:52AM EDT | 63.00 | 10.80 | 10.40 | 14.70 | 0.00 | - | - | 6 | 68.56% |
| AIG240510C00065000 | 2024-04-15 1:35PM EDT | 65.00 | 8.80 | 9.30 | 10.70 | 0.00 | - | - | 2 | 66.60% |
| AIG240510C00066000 | 2024-04-22 3:17PM EDT | 66.00 | 9.63 | 9.50 | 9.70 | 0.00 | - | 1 | 0 | 56.74% |
| AIG240510C00067000 | 2024-04-15 1:32PM EDT | 67.00 | 6.90 | 8.50 | 8.80 | 0.00 | - | - | 2 | 54.05% |
| AIG240510C00069000 | 2024-04-22 3:17PM EDT | 69.00 | 6.82 | 6.80 | 8.80 | 0.00 | - | 1 | 0 | 77.15% |
| AIG240510C00070000 | 2024-04-26 3:20PM EDT | 70.00 | 5.40 | 5.90 | 6.10 | 0.00 | - | 30 | 72 | 52.44% |
| AIG240510C00072000 | 2024-04-16 11:20AM EDT | 72.00 | 3.00 | 4.40 | 6.50 | 0.00 | - | 3 | 8 | 69.68% |
| AIG240510C00073000 | 2024-04-29 2:39PM EDT | 73.00 | 3.67 | 3.70 | 5.50 | -0.23 | -5.90% | 1 | 21 | 64.65% |
| AIG240510C00074000 | 2024-04-30 12:15PM EDT | 74.00 | 3.10 | 3.00 | 3.20 | +0.35 | +12.73% | 2 | 21 | 48.19% |
| AIG240510C00075000 | 2024-04-30 3:42PM EDT | 75.00 | 2.60 | 2.50 | 2.70 | -0.20 | -7.14% | 2 | 82 | 48.85% |
| AIG240510C00076000 | 2024-04-30 3:42PM EDT | 76.00 | 2.10 | 2.00 | 3.10 | -0.08 | -3.67% | 5 | 159 | 55.03% |
| AIG240510C00077000 | 2024-04-30 2:56PM EDT | 77.00 | 1.65 | 1.60 | 2.65 | -0.15 | -8.33% | 5 | 9 | 54.83% |
| AIG240510C00078000 | 2024-04-30 3:53PM EDT | 78.00 | 1.30 | 1.25 | 1.35 | -0.15 | -10.34% | 7 | 152 | 46.44% |
| AIG240510C00079000 | 2024-04-30 3:12PM EDT | 79.00 | 1.00 | 0.95 | 1.05 | +0.50 | +100.00% | 10 | 9 | 46.24% |
| AIG240510C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 0.75 | 0.70 | 0.80 | -0.15 | -16.67% | 35 | 43 | 45.90% |
| AIG240510C00081000 | 2024-04-30 1:16PM EDT | 81.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 8 | 3 | 45.65% |
| AIG240510C00082000 | 2024-04-30 3:10PM EDT | 82.00 | 0.44 | 0.35 | 0.45 | +0.09 | +25.71% | 7 | 1,191 | 45.65% |
| AIG240510C00083000 | 2024-04-22 10:48AM EDT | 83.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 46.29% |
| AIG240510C00085000 | 2024-04-30 9:47AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 3 | 143 | 49.61% |
| AIG240510C00086000 | 2024-04-04 2:48PM EDT | 86.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 58.89% |
| AIG240510C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 66.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 2024-04-22 1:56PM EDT | 68.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 9 | 13 | 49.37% |
| AIG240510P00069000 | 2024-04-29 2:24PM EDT | 69.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 4 | 107 | 49.56% |
| AIG240510P00070000 | 2024-04-30 3:28PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 4 | 102 | 48.49% |
| AIG240510P00071000 | 2024-04-29 11:52AM EDT | 71.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 8 | 75 | 47.75% |
| AIG240510P00072000 | 2024-04-30 12:35PM EDT | 72.00 | 1.10 | 0.95 | 1.10 | +0.05 | +4.76% | 15 | 64 | 47.07% |
| AIG240510P00073000 | 2024-04-29 2:24PM EDT | 73.00 | 1.30 | 1.30 | 1.40 | +0.07 | +5.69% | 3 | 33 | 46.34% |
| AIG240510P00074000 | 2024-04-30 1:13PM EDT | 74.00 | 1.70 | 1.65 | 1.75 | +0.05 | +3.03% | 3 | 82 | 45.41% |
| AIG240510P00075000 | 2024-04-30 3:17PM EDT | 75.00 | 2.10 | 2.05 | 2.20 | -0.14 | -6.25% | 19 | 55 | 45.22% |
| AIG240510P00076000 | 2024-04-30 3:30PM EDT | 76.00 | 2.60 | 2.60 | 2.70 | +0.10 | +4.00% | 6 | 23 | 44.65% |
| AIG240510P00077000 | 2024-04-30 2:50PM EDT | 77.00 | 3.10 | 3.10 | 3.30 | -0.40 | -11.43% | 2 | 6 | 44.75% |
| AIG240510P00078000 | 2024-04-11 9:33AM EDT | 78.00 | 4.43 | 3.80 | 4.00 | 0.00 | - | 12 | 12 | 45.61% |
© 2024 Yahoo. All rights reserved.