American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00030000 | 2024-01-31 10:48AM EDT | 30.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AIG240517C00035000 | 2023-09-20 10:27AM EDT | 35.00 | 28.50 | 24.40 | 26.00 | 0.00 | - | - | 9 | 0.00% |
| AIG240517C00040000 | 2023-10-03 11:53AM EDT | 40.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AIG240517C00045000 | 2023-11-08 12:56PM EDT | 45.00 | 18.70 | 20.50 | 21.90 | 0.00 | - | 2 | 17 | 0.00% |
| AIG240517C00050000 | 2023-12-18 3:24PM EDT | 50.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 31 | 0.00% |
| AIG240517C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 25.60 | 19.10 | 23.90 | 0.00 | - | 5 | 20 | 147.80% |
| AIG240517C00055000 | 2024-04-17 12:47PM EDT | 55.00 | 17.14 | 18.00 | 22.00 | 0.00 | - | 10 | 51 | 88.77% |
| AIG240517C00057500 | 2024-02-15 11:19AM EDT | 57.50 | 13.29 | 17.20 | 21.20 | 0.00 | - | 4 | 74 | 126.95% |
| AIG240517C00060000 | 2024-03-25 11:17AM EDT | 60.00 | 17.53 | 15.00 | 15.20 | 0.00 | - | 13 | 94 | 71.78% |
| AIG240517C00062500 | 2024-03-08 3:03PM EDT | 62.50 | 12.60 | 13.50 | 18.00 | 0.00 | - | 4 | 151 | 128.96% |
| AIG240517C00065000 | 2024-04-25 12:12PM EDT | 65.00 | 10.14 | 9.70 | 10.10 | 0.00 | - | 1 | 291 | 51.17% |
| AIG240517C00067500 | 2024-04-25 1:42PM EDT | 67.50 | 7.70 | 7.40 | 7.70 | 0.00 | - | 3 | 337 | 43.31% |
| AIG240517C00070000 | 2024-04-26 12:36PM EDT | 70.00 | 5.55 | 5.30 | 5.60 | -0.25 | -4.31% | 20 | 531 | 39.99% |
| AIG240517C00072500 | 2024-04-25 3:54PM EDT | 72.50 | 3.86 | 3.50 | 3.80 | 0.00 | - | 21 | 770 | 37.87% |
| AIG240517C00075000 | 2024-04-26 2:10PM EDT | 75.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 298 | 1,185 | 36.74% |
| AIG240517C00077500 | 2024-04-26 3:58PM EDT | 77.50 | 1.30 | 1.20 | 1.35 | -0.05 | -3.70% | 89 | 2,703 | 35.30% |
| AIG240517C00080000 | 2024-04-26 3:58PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 113 | 2,739 | 35.55% |
| AIG240517C00082500 | 2024-04-25 12:52PM EDT | 82.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 427 | 34.67% |
| AIG240517C00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 456 | 36.33% |
| AIG240517C00087500 | 2024-04-08 3:27PM EDT | 87.50 | 0.32 | 0.00 | 1.25 | 0.00 | - | - | 3 | 56.25% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 64.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 139.84% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 501 | 619 | 143.55% |
| AIG240517P00050000 | 2023-12-12 3:26PM EDT | 50.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 37 | 93.16% |
| AIG240517P00052500 | 2024-02-07 3:29PM EDT | 52.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 94.63% |
| AIG240517P00055000 | 2024-03-27 9:54AM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 71 | 90.14% |
| AIG240517P00057500 | 2024-04-17 11:48AM EDT | 57.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 13 | 85 | 86.18% |
| AIG240517P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 26 | 204 | 50.98% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 204 | 54.79% |
| AIG240517P00065000 | 2024-04-22 9:32AM EDT | 65.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 502 | 40.77% |
| AIG240517P00067500 | 2024-04-26 2:21PM EDT | 67.50 | 0.30 | 0.30 | 0.40 | -0.13 | -30.23% | 512 | 6,430 | 36.52% |
| AIG240517P00070000 | 2024-04-26 10:41AM EDT | 70.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 11 | 2,975 | 35.01% |
| AIG240517P00072500 | 2024-04-26 2:21PM EDT | 72.50 | 1.37 | 1.35 | 1.50 | -0.13 | -8.67% | 671 | 10,661 | 33.84% |
| AIG240517P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 2.55 | 2.45 | 2.65 | 0.00 | - | 20 | 1,792 | 33.67% |
| AIG240517P00077500 | 2024-04-26 3:12PM EDT | 77.50 | 3.80 | 3.40 | 4.20 | -0.30 | -7.32% | 2 | 5,346 | 33.45% |
| AIG240517P00080000 | 2024-04-18 12:47PM EDT | 80.00 | 7.10 | 5.60 | 6.70 | 0.00 | - | 10 | 1,094 | 44.14% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 6.90 | 9.40 | 0.00 | - | 1 | 1 | 57.18% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 9.20 | 12.30 | 0.00 | - | 29 | 0 | 73.14% |
© 2024 Yahoo. All rights reserved.