American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00080000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.00 | 0.85 | 1.00 | 0.00 | - | 288 | 2,740 | 23.05% |
| AIG240524C00080000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 1.35 | 1.20 | 1.35 | 0.00 | - | 1 | 74 | 21.49% |
| AIG240531C00080000 | 2024-05-10 1:24PM EDT | 2024-05-31 | 1.73 | 1.45 | 1.65 | -0.17 | -8.95% | 10 | 107 | 21.34% |
| AIG240607C00080000 | 2024-05-09 2:25PM EDT | 2024-06-07 | 1.99 | 1.70 | 1.90 | 0.00 | - | 1 | 1 | 21.24% |
| AIG240614C00080000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 2.25 | 1.10 | 2.10 | 0.00 | - | 6 | 6 | 20.97% |
| AIG240621C00080000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.20 | -0.25 | -10.64% | 2,967 | 7,639 | 20.03% |
| AIG240719C00080000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.85 | 2.75 | 2.90 | -0.22 | -7.17% | 91 | 599 | 20.48% |
| AIG240816C00080000 | 2024-05-10 1:34PM EDT | 2024-08-16 | 4.10 | 3.80 | 4.00 | +0.10 | +2.50% | 396 | 713 | 23.96% |
| AIG241115C00080000 | 2024-05-10 11:42AM EDT | 2024-11-15 | 6.03 | 5.70 | 6.00 | -0.17 | -2.74% | 20 | 305 | 25.97% |
| AIG250117C00080000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 7.30 | 6.80 | 7.00 | +1.10 | +17.74% | 195 | 4,371 | 26.26% |
| AIG250620C00080000 | 2024-05-02 11:34AM EDT | 2025-06-20 | 8.10 | 7.30 | 9.50 | 0.00 | - | 15 | 141 | 28.17% |
| AIG260116C00080000 | 2024-05-10 9:41AM EDT | 2026-01-16 | 12.43 | 10.80 | 12.10 | +0.13 | +1.06% | 307 | 281 | 29.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00080000 | 2024-05-10 1:38PM EDT | 2024-05-17 | 0.65 | 0.65 | 0.80 | -0.31 | -32.29% | 225 | 876 | 20.85% |
| AIG240524P00080000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.30 | 0.95 | 1.10 | 0.00 | - | - | 160 | 19.14% |
| AIG240531P00080000 | 2024-05-08 2:26PM EDT | 2024-05-31 | 1.35 | 1.20 | 1.85 | 0.00 | - | - | 24 | 25.49% |
| AIG240607P00080000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 5.50 | 1.35 | 1.50 | 0.00 | - | - | 20 | 17.90% |
| AIG240621P00080000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 1.90 | 1.80 | 1.95 | -0.25 | -11.63% | 134 | 830 | 18.73% |
| AIG240719P00080000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 2.45 | 2.35 | 2.50 | -0.20 | -7.55% | 54 | 564 | 18.41% |
| AIG240816P00080000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.30 | -0.20 | -5.88% | 769 | 413 | 20.39% |
| AIG241115P00080000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 7.47 | 4.50 | 4.70 | 0.00 | - | 2 | 121 | 20.78% |
| AIG250117P00080000 | 2024-05-09 9:53AM EDT | 2025-01-17 | 5.69 | 5.30 | 5.50 | 0.00 | - | 50 | 1,291 | 21.01% |
| AIG250620P00080000 | 2024-04-22 9:50AM EDT | 2025-06-20 | 6.80 | 6.80 | 8.30 | -3.70 | -35.24% | 307 | 72 | 24.92% |
| AIG260116P00080000 | 2024-05-07 11:01AM EDT | 2026-01-16 | 8.60 | 7.80 | 10.00 | 0.00 | - | 4 | 139 | 24.37% |
© 2024 Yahoo. All rights reserved.