American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 2024-04-16 9:52AM EDT | 63.00 | 10.80 | 15.00 | 19.40 | 0.00 | - | - | 6 | 237.50% |
| AIG240510C00065000 | 2024-04-15 1:35PM EDT | 65.00 | 8.80 | 13.10 | 17.40 | 0.00 | - | - | 2 | 228.13% |
| AIG240510C00066000 | 2024-04-22 3:17PM EDT | 66.00 | 9.63 | 12.00 | 16.40 | 0.00 | - | 1 | 0 | 197.66% |
| AIG240510C00067000 | 2024-04-15 1:32PM EDT | 67.00 | 6.90 | 11.10 | 15.40 | 0.00 | - | - | 2 | 200.78% |
| AIG240510C00069000 | 2024-05-01 9:53AM EDT | 69.00 | 7.50 | 9.00 | 13.40 | 0.00 | - | 1 | 1 | 159.38% |
| AIG240510C00070000 | 2024-05-10 2:25PM EDT | 70.00 | 10.26 | 8.10 | 11.80 | +0.09 | +0.88% | 5 | 70 | 337.50% |
| AIG240510C00071000 | 2024-05-07 10:40AM EDT | 71.00 | 9.46 | 7.20 | 11.00 | 0.00 | - | 1 | 23 | 332.42% |
| AIG240510C00072000 | 2024-04-16 11:20AM EDT | 72.00 | 3.00 | 6.20 | 10.00 | 0.00 | - | 3 | 8 | 310.25% |
| AIG240510C00073000 | 2024-05-03 11:43AM EDT | 73.00 | 4.60 | 5.10 | 9.00 | 0.00 | - | 2 | 24 | 288.09% |
| AIG240510C00074000 | 2024-05-02 10:07AM EDT | 74.00 | 4.00 | 4.10 | 7.90 | 0.00 | - | 1 | 19 | 258.20% |
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 75.00 | 3.50 | 3.10 | 6.90 | 0.00 | - | 5 | 82 | 235.64% |
| AIG240510C00076000 | 2024-05-10 2:36PM EDT | 76.00 | 4.25 | 2.20 | 6.30 | +0.25 | +6.25% | 1 | 172 | 76.95% |
| AIG240510C00077000 | 2024-05-08 10:34AM EDT | 77.00 | 3.57 | 1.20 | 5.00 | 0.00 | - | 5 | 307 | 195.70% |
| AIG240510C00078000 | 2024-05-10 3:31PM EDT | 78.00 | 2.25 | 1.05 | 4.30 | -0.02 | -0.88% | 13 | 296 | 83.01% |
| AIG240510C00079000 | 2024-05-10 2:22PM EDT | 79.00 | 1.16 | 0.70 | 2.30 | +0.06 | +5.45% | 29 | 1,287 | 50.00% |
| AIG240510C00080000 | 2024-05-10 3:42PM EDT | 80.00 | 0.14 | 0.05 | 0.30 | -0.36 | -72.00% | 388 | 1,387 | 14.45% |
| AIG240510C00081000 | 2024-05-10 3:59PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1,058 | 3,008 | 31.54% |
| AIG240510C00082000 | 2024-05-10 1:07PM EDT | 82.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 1 | 2,859 | 38.48% |
| AIG240510C00083000 | 2024-05-08 3:21PM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6,002 | 68.56% |
| AIG240510C00084000 | 2024-05-08 12:22PM EDT | 84.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 2 | 20 | 64.45% |
| AIG240510C00085000 | 2024-05-08 2:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 58.59% |
| AIG240510C00086000 | 2024-04-04 2:48PM EDT | 86.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 152.15% |
| AIG240510C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 14 | 216.41% |
| AIG240510P00069000 | 2024-05-02 10:34AM EDT | 69.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 11 | 327 | 201.17% |
| AIG240510P00070000 | 2024-05-06 9:34AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 11 | 120 | 185.94% |
| AIG240510P00071000 | 2024-05-10 1:31PM EDT | 71.00 | 0.01 | 0.00 | 0.55 | -0.32 | -96.97% | 5 | 368 | 170.70% |
| AIG240510P00072000 | 2024-05-09 3:50PM EDT | 72.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 6 | 61 | 151.76% |
| AIG240510P00073000 | 2024-05-03 3:14PM EDT | 73.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 32 | 42 | 136.72% |
| AIG240510P00074000 | 2024-05-03 10:54AM EDT | 74.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 500 | 534 | 121.68% |
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 7 | 84 | 106.25% |
| AIG240510P00076000 | 2024-05-08 10:11AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 53.13% |
| AIG240510P00077000 | 2024-05-08 10:10AM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 110 | 221 | 74.80% |
| AIG240510P00078000 | 2024-05-09 1:51PM EDT | 78.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 536 | 35.55% |
| AIG240510P00079000 | 2024-05-09 2:11PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 42 | 357 | 21.88% |
| AIG240510P00080000 | 2024-05-10 12:14PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 83 | 185 | 8.89% |
| AIG240510P00081000 | 2024-05-10 2:59PM EDT | 81.00 | 0.85 | 0.50 | 2.00 | -0.29 | -25.44% | 2 | 45 | 90.04% |
© 2024 Yahoo. All rights reserved.