American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240705C00071000 | 2024-06-27 12:23PM EDT | 71.00 | 3.90 | 2.05 | 3.90 | 0.00 | - | 18 | 18 | 46.00% |
| AIG240705C00072000 | 2024-06-20 3:46PM EDT | 72.00 | 3.20 | 1.35 | 2.80 | 0.00 | - | 1 | 1 | 34.77% |
| AIG240705C00073000 | 2024-06-28 3:57PM EDT | 73.00 | 1.45 | 1.25 | 2.50 | -0.65 | -30.95% | 15 | 4 | 44.58% |
| AIG240705C00074000 | 2024-06-28 3:25PM EDT | 74.00 | 0.60 | 0.00 | 1.85 | -0.10 | -14.29% | 14 | 98 | 42.19% |
| AIG240705C00075000 | 2024-06-28 3:20PM EDT | 75.00 | 0.30 | 0.10 | 2.00 | -0.39 | -56.52% | 11 | 98 | 57.28% |
| AIG240705C00076000 | 2024-06-28 11:58AM EDT | 76.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 12 | 185 | 20.66% |
| AIG240705C00077000 | 2024-06-28 3:30PM EDT | 77.00 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 34 | 65 | 22.95% |
| AIG240705C00078000 | 2024-06-26 11:13AM EDT | 78.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 51 | 28.42% |
| AIG240705C00079000 | 2024-06-27 12:40PM EDT | 79.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 40.92% |
| AIG240705C00080000 | 2024-06-25 10:12AM EDT | 80.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 974 | 41.41% |
| AIG240705C00081000 | 2024-06-28 12:25PM EDT | 81.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 100 | 1 | 54.00% |
| AIG240705C00082000 | 2024-06-27 11:03AM EDT | 82.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 44 | 68.02% |
| AIG240705C00083000 | 2024-06-27 11:43AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 58.79% |
| AIG240705C00086000 | 2024-05-28 11:14AM EDT | 86.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 79.69% |
| AIG240705C00087000 | 2024-06-26 10:16AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 50 | 99.02% |
| AIG240705C00091000 | 2024-06-17 10:45AM EDT | 91.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 117.58% |
| AIG240705C00105000 | 2024-06-12 10:48AM EDT | 105.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 5 | 177.54% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240705P00055000 | 2024-06-12 2:38PM EDT | 55.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 13 | 188.09% |
| AIG240705P00069000 | 2024-06-28 1:41PM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 110 | 20 | 35.06% |
| AIG240705P00070000 | 2024-06-17 9:54AM EDT | 70.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 68.02% |
| AIG240705P00071000 | 2024-06-25 3:46PM EDT | 71.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 26.76% |
| AIG240705P00072000 | 2024-06-28 9:43AM EDT | 72.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 1 | 11 | 22.66% |
| AIG240705P00073000 | 2024-06-28 2:51PM EDT | 73.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 33 | 104 | 18.85% |
| AIG240705P00074000 | 2024-06-28 3:52PM EDT | 74.00 | 0.70 | 0.00 | 0.75 | +0.25 | +55.56% | 13 | 147 | 21.09% |
| AIG240705P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.10 | 1.00 | 2.10 | +0.20 | +22.22% | 36 | 118 | 41.07% |
| AIG240705P00076000 | 2024-06-28 1:24PM EDT | 76.00 | 1.89 | 0.95 | 4.00 | +0.62 | +48.82% | 2 | 121 | 73.29% |
| AIG240705P00078000 | 2024-06-26 3:50PM EDT | 78.00 | 3.66 | 2.05 | 6.00 | 0.00 | - | 3 | 8 | 91.16% |
© 2024 Yahoo. All rights reserved.