American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240920C00062500 | 2024-09-10 1:13PM EDT | 62.50 | 9.60 | 9.10 | 10.70 | 0.00 | - | 2 | 1 | 72.36% |
| AIG240920C00065000 | 2024-07-26 11:23AM EDT | 65.00 | 13.00 | 9.50 | 12.70 | 0.00 | - | 1 | 9 | 157.81% |
| AIG240920C00067500 | 2024-08-29 2:38PM EDT | 67.50 | 8.90 | 4.40 | 4.60 | 0.00 | - | 1 | 203 | 30.47% |
| AIG240920C00068000 | 2024-09-06 2:35PM EDT | 68.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 2 | 2 | 31.98% |
| AIG240920C00069000 | 2024-09-11 9:30AM EDT | 69.00 | 3.70 | 3.00 | 3.20 | +0.75 | +25.42% | 2 | 8 | 26.17% |
| AIG240920C00070000 | 2024-09-10 9:57AM EDT | 70.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 2 | 363 | 25.59% |
| AIG240920C00071000 | 2024-09-09 9:33AM EDT | 71.00 | 2.31 | 1.45 | 1.65 | 0.00 | - | 3 | 9 | 23.88% |
| AIG240920C00072000 | 2024-09-09 1:57PM EDT | 72.00 | 1.80 | 0.90 | 1.05 | 0.00 | - | 77 | 79 | 22.88% |
| AIG240920C00072500 | 2024-09-10 12:50PM EDT | 72.50 | 0.97 | 0.70 | 0.80 | 0.00 | - | 1 | 673 | 22.29% |
| AIG240920C00073000 | 2024-09-11 11:56AM EDT | 73.00 | 0.55 | 0.55 | 0.60 | -0.70 | -56.00% | 2 | 50 | 21.97% |
| AIG240920C00074000 | 2024-09-10 11:28AM EDT | 74.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 1 | 99 | 23.93% |
| AIG240920C00075000 | 2024-09-11 9:30AM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 34 | 4,826 | 25.10% |
| AIG240920C00076000 | 2024-09-11 10:04AM EDT | 76.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 4 | 228 | 28.13% |
| AIG240920C00077000 | 2024-09-11 1:10PM EDT | 77.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 51 | 3,092 | 27.54% |
| AIG240920C00077500 | 2024-09-10 10:41AM EDT | 77.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 10 | 899 | 34.96% |
| AIG240920C00078000 | 2024-09-09 3:07PM EDT | 78.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 488 | 48.78% |
| AIG240920C00079000 | 2024-08-29 1:28PM EDT | 79.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 8 | 77 | 53.66% |
| AIG240920C00080000 | 2024-09-11 9:41AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 37 | 880 | 38.87% |
| AIG240920C00081000 | 2024-09-04 10:40AM EDT | 81.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 8 | 53.22% |
| AIG240920C00082000 | 2024-08-23 2:40PM EDT | 82.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 4 | 5 | 57.13% |
| AIG240920C00082500 | 2024-08-23 10:30AM EDT | 82.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 326 | 59.08% |
| AIG240920C00085000 | 2024-09-11 12:58PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 150 | 55.66% |
| AIG240920C00087500 | 2024-09-10 11:35AM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 60 | 56.64% |
| AIG240920C00090000 | 2024-09-11 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 5 | 48 | 70.70% |
| AIG240920C00095000 | 2024-09-11 1:12PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 224 | 69.53% |
| AIG240920C00100000 | 2024-09-11 1:31PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 25 | 19 | 80.47% |
| AIG240920C00120000 | 2024-07-23 1:55PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 171.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240920P00055000 | 2024-09-05 3:10PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 69.53% |
| AIG240920P00060000 | 2024-09-11 10:53AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 54.69% |
| AIG240920P00062500 | 2024-09-06 1:45PM EDT | 62.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 23 | 55.96% |
| AIG240920P00065000 | 2024-09-06 3:51PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 5 | 772 | 44.73% |
| AIG240920P00067500 | 2024-08-29 1:27PM EDT | 67.50 | 0.08 | 0.20 | 0.30 | 0.00 | - | 3 | 64 | 35.84% |
| AIG240920P00069000 | 2024-09-10 9:32AM EDT | 69.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 33.11% |
| AIG240920P00070000 | 2024-09-10 11:07AM EDT | 70.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 39 | 646 | 31.30% |
| AIG240920P00071000 | 2024-09-11 10:02AM EDT | 71.00 | 1.17 | 0.90 | 1.00 | +0.37 | +46.25% | 1 | 28 | 29.98% |
| AIG240920P00072000 | 2024-09-11 10:30AM EDT | 72.00 | 1.95 | 1.25 | 1.40 | +0.75 | +62.50% | 10 | 46 | 28.66% |
| AIG240920P00072500 | 2024-09-10 10:33AM EDT | 72.50 | 1.33 | 1.60 | 1.70 | -0.87 | -39.55% | 2 | 2,186 | 29.25% |
| AIG240920P00073000 | 2024-09-09 1:24PM EDT | 73.00 | 1.58 | 1.90 | 2.05 | 0.00 | - | 14 | 52 | 30.30% |
| AIG240920P00074000 | 2024-09-11 1:06PM EDT | 74.00 | 2.70 | 2.65 | 2.85 | +0.35 | +14.89% | 6 | 115 | 33.30% |
| AIG240920P00075000 | 2024-09-09 11:02AM EDT | 75.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 10 | 268 | 36.08% |
| AIG240920P00076000 | 2024-09-10 1:37PM EDT | 76.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 5 | 70 | 44.73% |
| AIG240920P00077000 | 2024-09-05 12:37PM EDT | 77.00 | 4.00 | 5.40 | 6.10 | 0.00 | - | 20 | 26 | 58.59% |
| AIG240920P00077500 | 2024-09-06 1:58PM EDT | 77.50 | 5.96 | 5.10 | 6.20 | 0.00 | - | 3 | 2,851 | 50.20% |
| AIG240920P00078000 | 2024-08-28 11:01AM EDT | 78.00 | 2.95 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 52.83% |
| AIG240920P00079000 | 2024-09-06 11:42AM EDT | 79.00 | 7.10 | 6.60 | 8.80 | 0.00 | - | 8 | 11 | 57.86% |
| AIG240920P00080000 | 2024-09-06 1:40PM EDT | 80.00 | 8.55 | 8.10 | 9.30 | 0.00 | - | 3 | 709 | 62.70% |
| AIG240920P00082500 | 2024-08-12 10:32AM EDT | 82.50 | 10.50 | 9.70 | 11.90 | 0.00 | - | 2 | 3 | 56.35% |
| AIG240920P00087500 | 2024-08-27 3:33PM EDT | 87.50 | 13.10 | 14.90 | 17.90 | 0.00 | - | - | 8 | 102.54% |
© 2024 Yahoo. All rights reserved.