American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621C00025000 | 2023-06-15 11:22AM EDT | 25.00 | 31.50 | 32.40 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AIG240621C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 42.50 | 46.10 | 51.00 | 0.00 | - | 2 | 3 | 248.29% |
| AIG240621C00035000 | 2023-08-15 12:49PM EDT | 35.00 | 24.49 | 26.50 | 27.80 | 0.00 | - | 4 | 13 | 0.00% |
| AIG240621C00040000 | 2023-10-03 11:07AM EDT | 40.00 | 20.20 | 24.60 | 26.20 | 0.00 | - | 6 | 13 | 0.00% |
| AIG240621C00045000 | 2023-12-11 1:36PM EDT | 45.00 | 22.04 | 21.90 | 25.50 | 0.00 | - | 1 | 169 | 0.00% |
| AIG240621C00050000 | 2024-04-19 11:57AM EDT | 50.00 | 24.65 | 22.70 | 27.50 | 0.00 | - | 5 | 726 | 70.95% |
| AIG240621C00052500 | 2023-11-08 1:04PM EDT | 52.50 | 12.50 | 14.20 | 14.80 | 0.00 | - | 1 | 44 | 0.00% |
| AIG240621C00055000 | 2024-03-28 9:55AM EDT | 55.00 | 24.03 | 18.00 | 22.50 | 0.00 | - | 5 | 153 | 60.64% |
| AIG240621C00057500 | 2023-11-08 12:33PM EDT | 57.50 | 8.90 | 10.10 | 10.60 | 0.00 | - | 1 | 135 | 0.00% |
| AIG240621C00060000 | 2024-04-19 3:51PM EDT | 60.00 | 14.45 | 12.50 | 17.00 | 0.00 | - | 4 | 2,322 | 73.14% |
| AIG240621C00062500 | 2024-04-09 3:36PM EDT | 62.50 | 14.28 | 10.70 | 14.00 | 0.00 | - | 2 | 2,264 | 58.37% |
| AIG240621C00065000 | 2024-04-16 12:50PM EDT | 65.00 | 9.60 | 9.90 | 12.50 | 0.00 | - | 385 | 874 | 61.52% |
| AIG240621C00067500 | 2024-04-15 1:04PM EDT | 67.50 | 7.50 | 8.00 | 8.30 | 0.00 | - | 13 | 1,309 | 34.23% |
| AIG240621C00070000 | 2024-04-26 2:23PM EDT | 70.00 | 6.34 | 6.00 | 6.30 | +0.04 | +0.63% | 160 | 1,720 | 31.81% |
| AIG240621C00072500 | 2024-04-24 1:47PM EDT | 72.50 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 927 | 30.41% |
| AIG240621C00075000 | 2024-04-26 2:29PM EDT | 75.00 | 3.20 | 3.00 | 3.20 | -0.03 | -0.93% | 156 | 6,665 | 29.37% |
| AIG240621C00077500 | 2024-04-26 2:23PM EDT | 77.50 | 2.20 | 1.90 | 2.05 | +0.05 | +2.33% | 42 | 9,661 | 28.02% |
| AIG240621C00080000 | 2024-04-26 1:35PM EDT | 80.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 6 | 5,072 | 27.76% |
| AIG240621C00082500 | 2024-04-26 2:45PM EDT | 82.50 | 0.70 | 0.65 | 0.75 | -0.13 | -15.66% | 103 | 2,297 | 27.08% |
| AIG240621C00085000 | 2024-04-26 2:29PM EDT | 85.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 10 | 673 | 27.32% |
| AIG240621C00087500 | 2024-04-24 12:17PM EDT | 87.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 27.25% |
| AIG240621C00090000 | 2024-04-19 1:30PM EDT | 90.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 2 | 668 | 38.97% |
| AIG240621C00095000 | 2024-04-05 10:43AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 48.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 156.05% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 113.09% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 92.77% |
| AIG240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 25.00% |
| AIG240621P00045000 | 2024-04-08 2:01PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1,126 | 89.50% |
| AIG240621P00050000 | 2024-04-09 12:20PM EDT | 50.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 1,455 | 52.54% |
| AIG240621P00052500 | 2024-04-04 2:30PM EDT | 52.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 296 | 66.65% |
| AIG240621P00055000 | 2024-04-11 9:54AM EDT | 55.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 15 | 490 | 53.81% |
| AIG240621P00057500 | 2024-04-18 3:36PM EDT | 57.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 599 | 48.73% |
| AIG240621P00060000 | 2024-04-18 10:30AM EDT | 60.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 10 | 906 | 37.40% |
| AIG240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 2 | 771 | 32.96% |
| AIG240621P00065000 | 2024-04-26 12:54PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 1 | 614 | 31.01% |
| AIG240621P00067500 | 2024-04-26 3:30PM EDT | 67.50 | 0.80 | 0.80 | 0.90 | +0.05 | +6.67% | 41 | 1,030 | 29.66% |
| AIG240621P00070000 | 2024-04-26 3:30PM EDT | 70.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 175 | 1,492 | 28.54% |
| AIG240621P00072500 | 2024-04-26 2:39PM EDT | 72.50 | 2.12 | 2.15 | 2.25 | -0.13 | -5.78% | 468 | 930 | 27.54% |
| AIG240621P00075000 | 2024-04-26 2:17PM EDT | 75.00 | 3.20 | 3.20 | 3.40 | -0.10 | -3.03% | 278 | 1,706 | 27.06% |
| AIG240621P00077500 | 2024-04-26 2:53PM EDT | 77.50 | 4.60 | 4.50 | 4.90 | +0.20 | +4.55% | 106 | 669 | 26.95% |
| AIG240621P00080000 | 2024-04-19 12:00PM EDT | 80.00 | 5.80 | 6.30 | 7.30 | 0.00 | - | 1 | 127 | 33.02% |
| AIG240621P00082500 | 2024-04-05 9:58AM EDT | 82.50 | 6.50 | 6.40 | 10.60 | 0.00 | - | 200 | 190 | 47.05% |
| AIG240621P00085000 | 2024-04-23 1:06PM EDT | 85.00 | 9.80 | 8.90 | 12.70 | 0.00 | - | 50 | 51 | 48.98% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 36.87% |
© 2024 Yahoo. All rights reserved.