American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 133.64% |
| AIG250117C00030000 | 2024-04-15 12:45PM EDT | 30.00 | 43.75 | 42.20 | 47.00 | 0.00 | - | 2 | 8 | 96.04% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 37.50 | 42.40 | 0.00 | - | 1 | 11 | 52.34% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 53.13% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 28.20 | 33.00 | 0.00 | - | 1 | 101 | 67.90% |
| AIG250117C00047000 | 2024-04-05 10:58AM EDT | 47.00 | 31.70 | 26.20 | 31.00 | 0.00 | - | 1 | 23 | 63.65% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 25.20 | 28.00 | 0.00 | - | 8 | 482 | 57.57% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 52.75% |
| AIG250117C00055000 | 2024-04-08 1:00PM EDT | 55.00 | 25.10 | 20.30 | 24.00 | 0.00 | - | 1 | 150 | 54.10% |
| AIG250117C00057500 | 2024-04-19 1:29PM EDT | 57.50 | 19.40 | 18.60 | 20.40 | 0.00 | - | 1 | 3,147 | 43.03% |
| AIG250117C00060000 | 2024-04-17 11:13AM EDT | 60.00 | 15.20 | 17.00 | 17.40 | 0.00 | - | 1 | 617 | 35.88% |
| AIG250117C00062500 | 2024-04-19 10:55AM EDT | 62.50 | 15.30 | 14.10 | 15.40 | 0.00 | - | 28 | 265 | 34.41% |
| AIG250117C00065000 | 2024-04-24 12:29PM EDT | 65.00 | 13.83 | 13.20 | 13.50 | 0.00 | - | 10 | 1,534 | 33.10% |
| AIG250117C00067500 | 2024-04-25 12:52PM EDT | 67.50 | 11.80 | 10.10 | 12.20 | 0.00 | - | 3 | 635 | 34.08% |
| AIG250117C00070000 | 2024-04-24 2:01PM EDT | 70.00 | 10.50 | 9.80 | 10.10 | 0.00 | - | 2 | 766 | 31.06% |
| AIG250117C00072500 | 2024-04-18 12:26PM EDT | 72.50 | 8.04 | 6.40 | 8.60 | 0.00 | - | 66 | 2,687 | 30.19% |
| AIG250117C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 7.50 | 7.00 | 8.80 | 0.00 | - | 63 | 2,520 | 35.60% |
| AIG250117C00077500 | 2024-04-23 12:40PM EDT | 77.50 | 6.40 | 5.80 | 6.10 | 0.00 | - | 1 | 678 | 29.00% |
| AIG250117C00080000 | 2024-04-23 11:54AM EDT | 80.00 | 5.21 | 4.80 | 5.00 | 0.00 | - | 3 | 4,380 | 28.25% |
| AIG250117C00082500 | 2024-04-26 12:36PM EDT | 82.50 | 4.00 | 3.90 | 4.10 | -1.90 | -32.20% | 20 | 300 | 27.81% |
| AIG250117C00085000 | 2024-04-11 2:05PM EDT | 85.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 99 | 2,273 | 27.28% |
| AIG250117C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 2.10 | 2.00 | 2.10 | -0.05 | -2.33% | 1 | 1,010 | 26.55% |
| AIG250117C00095000 | 2024-04-26 3:40PM EDT | 95.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 10 | 903 | 26.04% |
| AIG250117C00100000 | 2024-04-09 3:49PM EDT | 100.00 | 0.10 | 0.70 | 0.85 | 0.00 | - | 1 | 14 | 26.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 646 | 53.13% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 63.87% |
| AIG250117P00030000 | 2024-04-03 11:10AM EDT | 30.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 50.93% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 20 | 124 | 58.81% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 53.66% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 23 | 91 | 50.95% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 45.24% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 41.43% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 7 | 1,932 | 40.41% |
| AIG250117P00050000 | 2024-04-12 10:39AM EDT | 50.00 | 0.80 | 0.60 | 1.25 | 0.00 | - | 64 | 2,641 | 40.16% |
| AIG250117P00052500 | 2024-04-23 9:33AM EDT | 52.50 | 0.80 | 0.75 | 0.90 | 0.00 | - | 20 | 1,395 | 33.03% |
| AIG250117P00055000 | 2024-04-18 1:38PM EDT | 55.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 38 | 6,387 | 31.89% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 1.25 | 1.45 | 0.00 | - | 2 | 4,912 | 30.71% |
| AIG250117P00060000 | 2024-04-26 3:40PM EDT | 60.00 | 1.90 | 1.60 | 1.80 | +0.25 | +15.15% | 1 | 1,875 | 29.47% |
| AIG250117P00062500 | 2024-04-25 3:42PM EDT | 62.50 | 2.15 | 2.05 | 2.30 | 0.00 | - | 11 | 6,908 | 28.68% |
| AIG250117P00065000 | 2024-04-26 3:22PM EDT | 65.00 | 2.75 | 2.60 | 2.80 | +0.05 | +1.85% | 11 | 2,872 | 27.39% |
| AIG250117P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 3.65 | 3.20 | 3.50 | 0.00 | - | 1,000 | 1,867 | 26.60% |
| AIG250117P00070000 | 2024-04-17 10:37AM EDT | 70.00 | 5.09 | 4.00 | 4.40 | 0.00 | - | 2 | 608 | 26.12% |
| AIG250117P00072500 | 2024-04-23 1:26PM EDT | 72.50 | 4.80 | 5.00 | 5.20 | 0.00 | - | 12 | 462 | 24.67% |
| AIG250117P00075000 | 2024-04-26 12:17PM EDT | 75.00 | 6.30 | 6.10 | 6.30 | +0.20 | +3.28% | 1 | 1,721 | 23.86% |
| AIG250117P00077500 | 2024-04-25 2:59PM EDT | 77.50 | 7.50 | 7.30 | 7.60 | 0.00 | - | 3 | 405 | 23.22% |
| AIG250117P00080000 | 2024-04-05 9:37AM EDT | 80.00 | 7.80 | 8.80 | 9.10 | 0.00 | - | 2 | 93 | 22.75% |
| AIG250117P00082500 | 2024-04-08 2:23PM EDT | 82.50 | 8.50 | 10.30 | 10.70 | 0.00 | - | 14 | 115 | 22.04% |
| AIG250117P00085000 | 2024-04-05 1:22PM EDT | 85.00 | 10.60 | 12.10 | 14.70 | 0.00 | - | 51 | 77 | 31.28% |
| AIG250117P00090000 | 2024-04-15 9:51AM EDT | 90.00 | 16.30 | 15.40 | 17.60 | 0.00 | - | 2 | 40 | 26.73% |
| AIG250117P00095000 | 2024-04-03 12:30PM EDT | 95.00 | 17.30 | 19.60 | 22.50 | 0.00 | - | 1 | 1 | 30.35% |
© 2024 Yahoo. All rights reserved.