UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,110.98 -1,928.54 (-4.01%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503C00075000 | 2024-05-01 3:17PM EDT | 2024-05-03 | 2.60 | 2.30 | 2.60 | +0.33 | +14.54% | 5,048 | 5,133 | 74.02% |
| AIG240510C00075000 | 2024-04-30 3:42PM EDT | 2024-05-10 | 2.60 | 2.55 | 3.10 | 0.00 | - | 2 | 82 | 53.76% |
| AIG240517C00075000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 3.08 | 2.75 | 3.10 | +0.13 | +4.41% | 1,378 | 1,569 | 41.21% |
| AIG240524C00075000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 3.50 | 3.00 | 3.20 | +0.40 | +12.90% | 3 | 987 | 35.99% |
| AIG240531C00075000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 3.42 | 2.50 | 4.50 | +0.05 | +1.48% | 2 | 46 | 46.61% |
| AIG240607C00075000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 2.80 | 2.20 | 5.00 | 0.00 | - | 6 | 6 | 47.27% |
| AIG240621C00075000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 4.02 | 3.10 | 3.90 | +0.32 | +8.65% | 2,059 | 6,854 | 30.66% |
| AIG240719C00075000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 4.60 | 2.70 | 4.40 | +0.30 | +6.98% | 13 | 575 | 28.28% |
| AIG240816C00075000 | 2024-05-01 2:52PM EDT | 2024-08-16 | 5.40 | 3.60 | 5.20 | +0.20 | +3.85% | 38 | 4,290 | 29.26% |
| AIG241115C00075000 | 2024-05-01 11:10AM EDT | 2024-11-15 | 6.90 | 6.80 | 7.00 | +0.20 | +2.99% | 29 | 135 | 29.71% |
| AIG250117C00075000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 7.80 | 7.30 | 8.00 | 0.00 | - | 10 | 2,514 | 29.84% |
| AIG250620C00075000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 9.90 | 8.00 | 12.20 | 0.00 | - | 329 | 183 | 36.94% |
| AIG260116C00075000 | 2024-05-01 2:51PM EDT | 2026-01-16 | 13.00 | 10.30 | 13.40 | +0.50 | +4.00% | 1 | 289 | 33.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00075000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 1.41 | 1.45 | 1.55 | -0.51 | -26.56% | 74 | 336 | 68.85% |
| AIG240510P00075000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.70 | 1.65 | 1.75 | -0.40 | -19.05% | 35 | 60 | 42.80% |
| AIG240517P00075000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.90 | 1.85 | 1.95 | -0.35 | -15.56% | 1,722 | 1,882 | 35.94% |
| AIG240524P00075000 | 2024-04-29 2:25PM EDT | 2024-05-24 | 2.24 | 1.95 | 2.15 | 0.00 | - | 8 | 91 | 32.86% |
| AIG240531P00075000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 2.02 | 1.80 | 3.10 | -1.18 | -36.88% | 3 | 2 | 39.84% |
| AIG240607P00075000 | 2024-04-26 2:28PM EDT | 2024-06-07 | 2.70 | 2.15 | 3.20 | -0.18 | -6.25% | 2 | 15 | 37.01% |
| AIG240621P00075000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 2.38 | 2.65 | 3.20 | -0.62 | -20.67% | 773 | 2,471 | 31.64% |
| AIG240719P00075000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 2.95 | 3.00 | 3.20 | -0.45 | -13.24% | 65 | 384 | 25.51% |
| AIG240816P00075000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.80 | -0.49 | -11.98% | 22 | 418 | 25.65% |
| AIG241115P00075000 | 2024-05-01 12:15PM EDT | 2024-11-15 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1,000 | 169 | 24.78% |
| AIG250117P00075000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 5.40 | 5.50 | 5.80 | -0.90 | -14.29% | 22 | 1,721 | 24.37% |
| AIG250620P00075000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 7.37 | 4.60 | 7.50 | 0.00 | - | 88 | 249 | 24.68% |
| AIG260116P00075000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 8.80 | 8.30 | 9.00 | 0.00 | - | 70 | 254 | 23.98% |
© 2024 Yahoo. All rights reserved.