UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
79.00 +0.52 (+0.66%) GOLD FUTURES
2,323.60 -7.60 (-0.33%) DOW
38,922.98 +70.71 (+0.18%) Bitcoin GBP
50,622.99 +275.88 (+0.55%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.50 | 5.00 | 7.20 | 0.00 | - | 5 | 82 | 88.43% |
| AIG240517C00075000 | 2024-05-07 12:50PM EDT | 2024-05-17 | 5.69 | 5.20 | 5.40 | +0.34 | +6.36% | 12 | 1,270 | 34.08% |
| AIG240524C00075000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 4.20 | 5.30 | 6.70 | 0.00 | - | 4 | 987 | 52.37% |
| AIG240531C00075000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 4.80 | 5.50 | 5.70 | 0.00 | - | 1 | 46 | 28.61% |
| AIG240607C00075000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 5.80 | 5.70 | 5.90 | 0.00 | - | 1 | 7 | 28.37% |
| AIG240621C00075000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 6.10 | 5.90 | 6.10 | +0.11 | +1.84% | 6 | 6,399 | 26.07% |
| AIG240719C00075000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 6.72 | 6.40 | 6.60 | +1.22 | +22.18% | 2 | 592 | 24.98% |
| AIG240816C00075000 | 2024-05-07 12:50PM EDT | 2024-08-16 | 7.75 | 7.30 | 7.50 | +0.35 | +4.73% | 1 | 4,149 | 27.56% |
| AIG241115C00075000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 7.60 | 9.10 | 9.30 | 0.00 | - | 1 | 165 | 28.66% |
| AIG250117C00075000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 10.10 | 10.00 | 10.20 | 0.00 | - | 2 | 2,514 | 28.53% |
| AIG250620C00075000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 12.50 | 12.10 | 12.50 | 0.00 | - | 3 | 183 | 29.83% |
| AIG260116C00075000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 15.00 | 14.50 | 15.00 | 0.00 | - | 1 | 282 | 30.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 84 | 46.09% |
| AIG240517P00075000 | 2024-05-07 9:40AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 7 | 2,580 | 27.83% |
| AIG240524P00075000 | 2024-05-06 11:17AM EDT | 2024-05-24 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 76 | 25.00% |
| AIG240531P00075000 | 2024-05-06 9:43AM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 6 | 57 | 23.54% |
| AIG240607P00075000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 2.70 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 22.66% |
| AIG240621P00075000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.70 | 0.70 | 0.75 | -0.08 | -10.26% | 23 | 3,204 | 22.95% |
| AIG240719P00075000 | 2024-05-07 12:30PM EDT | 2024-07-19 | 1.05 | 1.10 | 1.15 | -0.15 | -12.50% | 27 | 928 | 21.85% |
| AIG240816P00075000 | 2024-05-07 12:56PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.75 | -0.20 | -10.53% | 4 | 417 | 23.02% |
| AIG241115P00075000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 4.19 | 2.95 | 3.10 | 0.00 | - | 12 | 1,084 | 23.42% |
| AIG250117P00075000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.80 | -0.80 | -17.78% | 1 | 1,707 | 23.23% |
| AIG250620P00075000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 7.37 | 5.00 | 5.30 | 0.00 | - | 88 | 249 | 23.18% |
| AIG260116P00075000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 8.80 | 6.60 | 6.90 | 0.00 | - | 70 | 254 | 22.99% |
© 2024 Yahoo. All rights reserved.