American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816C00050000 | 2023-12-15 4:56PM EDT | 50.00 | 17.80 | 18.00 | 21.00 | 0.00 | - | 9 | 9 | 0.00% |
| AIG240816C00055000 | 2023-12-18 10:39AM EDT | 55.00 | 13.40 | 14.10 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIG240816C00057500 | 2024-04-09 10:43AM EDT | 57.50 | 19.40 | 16.10 | 20.00 | 0.00 | - | 2 | 67 | 62.67% |
| AIG240816C00060000 | 2024-04-17 9:51AM EDT | 60.00 | 14.30 | 14.00 | 18.00 | 0.00 | - | 12 | 21 | 60.47% |
| AIG240816C00062500 | 2024-04-02 10:39AM EDT | 62.50 | 17.00 | 13.10 | 13.50 | 0.00 | - | 6 | 52 | 36.60% |
| AIG240816C00065000 | 2024-04-12 3:38PM EDT | 65.00 | 10.44 | 11.00 | 11.40 | 0.00 | - | 1 | 198 | 34.69% |
| AIG240816C00067500 | 2024-04-11 11:10AM EDT | 67.50 | 9.37 | 8.70 | 9.40 | 0.00 | - | 1 | 205 | 32.80% |
| AIG240816C00070000 | 2024-04-22 9:55AM EDT | 70.00 | 7.40 | 7.00 | 7.50 | 0.00 | - | 1 | 299 | 30.76% |
| AIG240816C00072500 | 2024-04-22 3:23PM EDT | 72.50 | 6.30 | 5.70 | 5.90 | 0.00 | - | 70 | 565 | 29.68% |
| AIG240816C00075000 | 2024-04-26 2:35PM EDT | 75.00 | 4.60 | 4.30 | 4.50 | +0.10 | +2.22% | 24 | 4,295 | 28.66% |
| AIG240816C00077500 | 2024-04-25 2:40PM EDT | 77.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 359 | 28.22% |
| AIG240816C00080000 | 2024-04-25 1:45PM EDT | 80.00 | 2.47 | 2.30 | 2.50 | 0.00 | - | 3 | 330 | 27.81% |
| AIG240816C00082500 | 2024-04-24 2:46PM EDT | 82.50 | 1.85 | 1.60 | 1.70 | 0.00 | - | 9 | 370 | 26.76% |
| AIG240816C00085000 | 2024-04-25 3:33PM EDT | 85.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 20 | 133 | 26.66% |
| AIG240816C00087500 | 2024-04-24 3:27PM EDT | 87.50 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 18 | 26.26% |
| AIG240816C00090000 | 2024-04-17 3:53PM EDT | 90.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 7 | 41 | 26.32% |
| AIG240816C00100000 | 2024-04-08 12:47PM EDT | 100.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816P00035000 | 2024-04-15 1:31PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 66 | 79.00% |
| AIG240816P00050000 | 2024-02-22 10:30AM EDT | 50.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 57.20% |
| AIG240816P00055000 | 2024-04-11 10:07AM EDT | 55.00 | 0.38 | 0.10 | 0.75 | 0.00 | - | 7 | 34 | 43.36% |
| AIG240816P00057500 | 2024-04-09 2:30PM EDT | 57.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 36 | 34.47% |
| AIG240816P00060000 | 2024-04-25 3:24PM EDT | 60.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 15 | 77 | 32.25% |
| AIG240816P00062500 | 2024-04-25 3:21PM EDT | 62.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 139 | 30.69% |
| AIG240816P00065000 | 2024-04-16 1:35PM EDT | 65.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 11 | 97 | 29.25% |
| AIG240816P00067500 | 2024-04-26 2:41PM EDT | 67.50 | 1.60 | 1.60 | 1.75 | 0.00 | - | 9 | 89 | 28.10% |
| AIG240816P00070000 | 2024-04-26 2:29PM EDT | 70.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 166 | 432 | 26.91% |
| AIG240816P00072500 | 2024-04-26 11:42AM EDT | 72.50 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 1 | 375 | 26.11% |
| AIG240816P00075000 | 2024-04-26 2:06PM EDT | 75.00 | 4.30 | 4.20 | 4.40 | -0.10 | -2.27% | 91 | 324 | 25.21% |
| AIG240816P00077500 | 2024-04-26 2:29PM EDT | 77.50 | 5.60 | 5.60 | 5.80 | +0.10 | +1.82% | 73 | 242 | 24.72% |
| AIG240816P00080000 | 2024-04-24 3:49PM EDT | 80.00 | 7.00 | 7.10 | 9.20 | 0.00 | - | 153 | 321 | 35.67% |
| AIG240816P00082500 | 2024-04-16 3:12PM EDT | 82.50 | 9.40 | 8.80 | 11.00 | 0.00 | - | 3 | 17 | 35.95% |
| AIG240816P00085000 | 2024-04-22 10:02AM EDT | 85.00 | 11.00 | 10.90 | 13.30 | 0.00 | - | 1 | 49 | 38.87% |
| AIG240816P00087500 | 2024-04-08 11:06AM EDT | 87.50 | 10.30 | 12.60 | 14.40 | 0.00 | - | - | 3 | 32.09% |
| AIG240816P00090000 | 2024-03-28 10:22AM EDT | 90.00 | 11.80 | 14.10 | 17.30 | 0.00 | - | 1 | 2 | 38.77% |
© 2024 Yahoo. All rights reserved.