American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240913C00068000 | 2024-09-10 3:58PM EDT | 68.00 | 4.60 | 2.55 | 6.50 | -1.70 | -26.98% | 10 | 6 | 57.62% |
| AIG240913C00069000 | 2024-09-06 2:47PM EDT | 69.00 | 2.75 | 3.30 | 4.80 | 0.00 | - | 2 | 4 | 77.05% |
| AIG240913C00070000 | 2024-09-10 3:40PM EDT | 70.00 | 2.61 | 1.70 | 3.30 | +0.56 | +27.32% | 19 | 24 | 75.00% |
| AIG240913C00071000 | 2024-09-05 11:43AM EDT | 71.00 | 1.60 | 0.90 | 1.75 | -1.50 | -48.39% | 2 | 11 | 36.91% |
| AIG240913C00072000 | 2024-09-10 10:44AM EDT | 72.00 | 0.52 | 0.90 | 1.05 | -0.58 | -52.73% | 29 | 22 | 33.99% |
| AIG240913C00073000 | 2024-09-10 3:59PM EDT | 73.00 | 0.50 | 0.45 | 0.55 | -0.43 | -46.24% | 223 | 306 | 32.37% |
| AIG240913C00074000 | 2024-09-10 3:40PM EDT | 74.00 | 0.25 | 0.15 | 1.05 | -0.26 | -50.98% | 221 | 368 | 66.80% |
| AIG240913C00075000 | 2024-09-09 1:42PM EDT | 75.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 43 | 814 | 35.35% |
| AIG240913C00076000 | 2024-09-10 10:45AM EDT | 76.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 100 | 137 | 57.42% |
| AIG240913C00077000 | 2024-09-09 1:33PM EDT | 77.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 41 | 60.06% |
| AIG240913C00078000 | 2024-09-06 12:07PM EDT | 78.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 77.34% |
| AIG240913C00079000 | 2024-09-10 9:46AM EDT | 79.00 | 0.05 | 0.00 | 0.30 | -0.28 | -84.85% | 100 | 28 | 67.19% |
| AIG240913C00080000 | 2024-09-09 1:22PM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 16 | 102.73% |
| AIG240913C00081000 | 2024-09-09 12:09PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 101.95% |
| AIG240913C00085000 | 2024-09-06 2:43PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 131.35% |
| AIG240913C00086000 | 2024-09-06 12:17PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 203 | 203 | 138.28% |
| AIG240913C00087000 | 2024-09-09 9:31AM EDT | 87.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 14 | 35 | 165.63% |
| AIG240913C00088000 | 2024-09-03 3:50PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 71 | 116.02% |
| AIG240913C00090000 | 2024-09-04 3:38PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 87 | 126.56% |
| AIG240913C00091000 | 2024-08-28 10:21AM EDT | 91.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 53 | 73 | 131.64% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240913P00055000 | 2024-09-05 1:41PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 206.25% |
| AIG240913P00059000 | 2024-08-23 1:55PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 163.28% |
| AIG240913P00060000 | 2024-08-29 10:25AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 68 | 73 | 114.84% |
| AIG240913P00061000 | 2024-09-06 3:33PM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 69 | 106.25% |
| AIG240913P00062000 | 2024-09-10 10:18AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 142 | 719 | 86.72% |
| AIG240913P00063000 | 2024-09-10 9:42AM EDT | 63.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 130 | 21 | 89.45% |
| AIG240913P00064000 | 2024-09-10 10:26AM EDT | 64.00 | 0.05 | 0.05 | 0.15 | -0.28 | -84.85% | 146 | 7 | 80.86% |
| AIG240913P00065000 | 2024-08-12 3:57PM EDT | 65.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | - | 1 | 102.73% |
| AIG240913P00066000 | 2024-08-30 9:46AM EDT | 66.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 99.02% |
| AIG240913P00067000 | 2024-09-06 3:32PM EDT | 67.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 52.34% |
| AIG240913P00068000 | 2024-09-10 10:20AM EDT | 68.00 | 0.13 | 0.00 | 0.80 | -0.07 | -35.00% | 21 | 6 | 70.41% |
| AIG240913P00069000 | 2024-09-06 3:53PM EDT | 69.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 42.68% |
| AIG240913P00070000 | 2024-09-10 10:02AM EDT | 70.00 | 0.34 | 0.10 | 0.20 | +0.17 | +100.00% | 2 | 15 | 36.33% |
| AIG240913P00071000 | 2024-09-10 2:14PM EDT | 71.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 52 | 46 | 35.06% |
| AIG240913P00072000 | 2024-09-10 1:49PM EDT | 72.00 | 0.72 | 0.10 | 0.70 | -0.35 | -32.71% | 1 | 33 | 32.42% |
| AIG240913P00073000 | 2024-09-10 1:49PM EDT | 73.00 | 1.24 | 1.05 | 1.35 | +0.42 | +51.22% | 6 | 79 | 36.77% |
| AIG240913P00074000 | 2024-09-10 3:47PM EDT | 74.00 | 1.80 | 1.80 | 2.05 | +0.15 | +9.09% | 3 | 57 | 37.11% |
| AIG240913P00075000 | 2024-09-06 11:01AM EDT | 75.00 | 2.00 | 2.15 | 3.20 | 0.00 | - | 1 | 19 | 55.66% |
| AIG240913P00076000 | 2024-09-10 1:37PM EDT | 76.00 | 4.05 | 2.40 | 5.00 | +1.75 | +76.09% | 5 | 35 | 103.42% |
| AIG240913P00077000 | 2024-09-09 10:15AM EDT | 77.00 | 4.40 | 3.40 | 6.70 | 0.00 | - | 2 | 3 | 67.38% |
| AIG240913P00079000 | 2024-09-04 12:09PM EDT | 79.00 | 2.65 | 5.80 | 8.70 | 0.00 | - | - | 1 | 97.85% |
| AIG240913P00080000 | 2024-09-03 3:38PM EDT | 80.00 | 4.20 | 6.60 | 9.30 | 0.00 | - | 1 | 7 | 84.96% |
| AIG240913P00081000 | 2024-09-03 1:11PM EDT | 81.00 | 4.70 | 6.60 | 10.50 | 0.00 | - | - | 1 | 180.66% |
© 2024 Yahoo. All rights reserved.