American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 48.05 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 86.41% |
| AIG260116C00030000 | 2023-12-12 12:31PM EDT | 30.00 | 37.60 | 35.50 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| AIG260116C00040000 | 2023-11-14 12:57PM EDT | 40.00 | 27.32 | 27.90 | 30.80 | 0.00 | - | - | 10 | 0.00% |
| AIG260116C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 27.20 | 26.70 | 28.40 | 0.00 | - | - | 8 | 39.16% |
| AIG260116C00052500 | 2023-09-13 11:16AM EDT | 52.50 | 15.75 | 14.80 | 18.60 | 0.00 | - | - | 28 | 0.00% |
| AIG260116C00055000 | 2024-04-25 10:05AM EDT | 55.00 | 22.40 | 23.90 | 27.00 | 0.00 | - | 1 | 31 | 46.07% |
| AIG260116C00057500 | 2024-04-24 11:30AM EDT | 57.50 | 22.70 | 21.10 | 22.80 | 0.00 | - | 1 | 43 | 36.60% |
| AIG260116C00060000 | 2024-04-11 3:29PM EDT | 60.00 | 20.92 | 20.40 | 21.10 | 0.00 | - | 1 | 165 | 35.95% |
| AIG260116C00062500 | 2024-04-04 12:37PM EDT | 62.50 | 22.12 | 18.10 | 20.40 | 0.00 | - | 21 | 209 | 38.19% |
| AIG260116C00065000 | 2024-04-11 3:19PM EDT | 65.00 | 17.80 | 16.90 | 17.70 | 0.00 | - | 7 | 32 | 34.11% |
| AIG260116C00067500 | 2024-03-06 12:50PM EDT | 67.50 | 15.80 | 16.20 | 19.90 | 0.00 | - | 1 | 16 | 43.99% |
| AIG260116C00070000 | 2024-04-24 12:29PM EDT | 70.00 | 14.73 | 14.00 | 14.80 | 0.00 | - | 10 | 234 | 33.00% |
| AIG260116C00072500 | 2024-04-17 12:24PM EDT | 72.50 | 11.70 | 12.40 | 14.90 | 0.00 | - | 1 | 58 | 36.30% |
| AIG260116C00075000 | 2024-04-25 11:12AM EDT | 75.00 | 11.90 | 11.50 | 12.00 | 0.00 | - | 5 | 284 | 31.43% |
| AIG260116C00077500 | 2024-04-25 11:12AM EDT | 77.50 | 10.70 | 10.40 | 10.80 | 0.00 | - | 6 | 165 | 30.89% |
| AIG260116C00080000 | 2024-04-18 1:38PM EDT | 80.00 | 8.96 | 9.30 | 9.70 | 0.00 | - | 99 | 267 | 30.43% |
| AIG260116C00082500 | 2024-04-25 3:51PM EDT | 82.50 | 8.50 | 8.30 | 9.10 | 0.00 | - | 14 | 55 | 31.06% |
| AIG260116C00085000 | 2024-04-26 1:26PM EDT | 85.00 | 7.58 | 7.40 | 7.70 | +0.08 | +1.07% | 67 | 291 | 29.46% |
| AIG260116C00087500 | 2024-04-19 2:57PM EDT | 87.50 | 6.85 | 6.60 | 6.90 | 0.00 | - | 5 | 5 | 29.23% |
| AIG260116C00090000 | 2024-04-18 10:51AM EDT | 90.00 | 5.68 | 5.80 | 6.10 | 0.00 | - | 127 | 116 | 28.82% |
| AIG260116C00095000 | 2024-04-19 12:14PM EDT | 95.00 | 4.66 | 4.40 | 4.80 | 0.00 | - | 1 | 191 | 28.31% |
| AIG260116C00100000 | 2024-04-16 11:30AM EDT | 100.00 | 3.30 | 3.40 | 3.80 | 0.00 | - | 1 | 41 | 28.03% |
| AIG260116C00105000 | 2024-04-10 11:44AM EDT | 105.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 9 | 9 | 27.31% |
| AIG260116C00110000 | 2024-03-08 2:18PM EDT | 110.00 | 1.85 | 1.60 | 3.80 | 0.00 | - | 20 | 20 | 32.67% |
| AIG260116C00115000 | 2024-04-23 11:21AM EDT | 115.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 709 | 661 | 27.04% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116P00025000 | 2024-04-25 1:55PM EDT | 25.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 10 | 120 | 48.15% |
| AIG260116P00030000 | 2023-10-05 10:05AM EDT | 30.00 | 1.10 | 0.20 | 3.40 | 0.00 | - | - | 0 | 56.68% |
| AIG260116P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 1 | 11 | 40.21% |
| AIG260116P00040000 | 2024-04-22 3:31PM EDT | 40.00 | 0.90 | 0.80 | 1.90 | 0.00 | - | 3 | 301 | 41.96% |
| AIG260116P00045000 | 2024-04-01 11:25AM EDT | 45.00 | 1.10 | 0.30 | 2.50 | 0.00 | - | 1 | 621 | 39.05% |
| AIG260116P00050000 | 2024-04-12 10:58AM EDT | 50.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 2 | 237 | 31.15% |
| AIG260116P00052500 | 2024-04-18 9:44AM EDT | 52.50 | 2.75 | 2.30 | 2.55 | 0.00 | - | 69 | 73 | 30.26% |
| AIG260116P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 2.25 | 2.75 | 3.00 | 0.00 | - | 10 | 40 | 29.37% |
| AIG260116P00057500 | 2024-04-16 1:00PM EDT | 57.50 | 3.70 | 3.20 | 3.50 | 0.00 | - | 20 | 76 | 28.47% |
| AIG260116P00060000 | 2024-04-17 10:35AM EDT | 60.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 1 | 83 | 27.73% |
| AIG260116P00062500 | 2024-04-18 1:38PM EDT | 62.50 | 4.96 | 4.40 | 4.70 | 0.00 | - | 38 | 100 | 26.76% |
| AIG260116P00065000 | 2024-04-18 12:26PM EDT | 65.00 | 5.68 | 5.10 | 6.00 | 0.00 | - | 58 | 118 | 27.70% |
| AIG260116P00067500 | 2024-04-11 3:07PM EDT | 67.50 | 6.20 | 5.90 | 6.20 | 0.00 | - | 82 | 54 | 25.12% |
| AIG260116P00070000 | 2024-04-15 9:38AM EDT | 70.00 | 7.20 | 6.80 | 7.10 | 0.00 | - | 17 | 87 | 24.38% |
| AIG260116P00072500 | 2024-04-25 12:33PM EDT | 72.50 | 7.90 | 7.70 | 8.10 | 0.00 | - | 3 | 172 | 23.68% |
| AIG260116P00075000 | 2024-04-05 3:42PM EDT | 75.00 | 8.10 | 8.80 | 9.20 | 0.00 | - | 3 | 210 | 22.98% |
| AIG260116P00077500 | 2024-04-25 3:21PM EDT | 77.50 | 10.10 | 10.00 | 10.70 | 0.00 | - | 2 | 44 | 23.05% |
| AIG260116P00080000 | 2024-03-25 11:02AM EDT | 80.00 | 10.10 | 11.20 | 11.50 | 0.00 | - | 29 | 138 | 21.05% |
| AIG260116P00082500 | 2024-04-25 3:52PM EDT | 82.50 | 12.70 | 12.70 | 15.50 | 0.00 | - | 1 | 12 | 27.07% |
| AIG260116P00085000 | 2024-04-25 11:10AM EDT | 85.00 | 14.30 | 12.00 | 16.10 | 0.00 | - | 4 | 42 | 24.10% |
| AIG260116P00090000 | 2024-04-03 10:35AM EDT | 90.00 | 15.00 | 15.50 | 20.50 | 0.00 | - | 2 | 4 | 25.96% |
| AIG260116P00095000 | 2024-04-03 12:15PM EDT | 95.00 | 18.70 | 21.00 | 22.00 | 0.00 | - | 1 | 1 | 17.90% |
© 2024 Yahoo. All rights reserved.