American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 219.12% |
| AIG250117C00030000 | 2024-07-08 3:27PM EDT | 30.00 | 44.96 | 38.90 | 42.90 | 0.00 | - | 1 | 8 | 0.00% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 41.70 | 46.00 | 0.00 | - | 1 | 11 | 163.99% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 100.88% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.70 | 24.00 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 126.44% |
| AIG250117C00047000 | 2024-07-25 11:04AM EDT | 47.00 | 29.62 | 26.80 | 31.00 | 0.00 | - | 1 | 22 | 82.53% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 29.50 | 33.80 | 0.00 | - | 8 | 482 | 128.81% |
| AIG250117C00052500 | 2024-06-12 11:20AM EDT | 52.50 | 22.35 | 23.50 | 27.80 | 0.00 | - | 3 | 131 | 89.04% |
| AIG250117C00055000 | 2024-06-26 11:18AM EDT | 55.00 | 19.89 | 21.20 | 25.30 | 0.00 | - | 1 | 150 | 82.26% |
| AIG250117C00057500 | 2024-07-15 9:46AM EDT | 57.50 | 20.60 | 14.80 | 17.40 | 0.00 | - | 1 | 3,145 | 45.00% |
| AIG250117C00060000 | 2024-09-11 1:19PM EDT | 60.00 | 13.30 | 14.30 | 14.60 | 0.00 | - | 2 | 652 | 36.50% |
| AIG250117C00062500 | 2024-08-08 10:04AM EDT | 62.50 | 11.50 | 10.60 | 11.30 | 0.00 | - | 1 | 284 | 22.41% |
| AIG250117C00065000 | 2024-09-13 1:16PM EDT | 65.00 | 9.60 | 10.00 | 10.50 | 0.00 | - | 16 | 1,424 | 33.63% |
| AIG250117C00067500 | 2024-09-06 11:17AM EDT | 67.50 | 7.78 | 8.00 | 8.30 | 0.00 | - | 1 | 740 | 29.94% |
| AIG250117C00070000 | 2024-09-19 10:24AM EDT | 70.00 | 7.20 | 6.20 | 6.50 | 0.00 | - | 2 | 889 | 28.27% |
| AIG250117C00072500 | 2024-09-16 3:29PM EDT | 72.50 | 4.97 | 4.70 | 4.90 | 0.00 | - | 1 | 2,804 | 26.75% |
| AIG250117C00075000 | 2024-09-19 10:09AM EDT | 75.00 | 4.19 | 3.40 | 3.60 | 0.00 | - | 8 | 2,829 | 25.79% |
| AIG250117C00077500 | 2024-09-19 11:38AM EDT | 77.50 | 2.75 | 2.35 | 2.50 | 0.00 | - | 1 | 2,604 | 24.68% |
| AIG250117C00080000 | 2024-09-19 12:17PM EDT | 80.00 | 1.90 | 1.60 | 1.70 | 0.00 | - | 5 | 6,001 | 24.06% |
| AIG250117C00082500 | 2024-09-17 2:24PM EDT | 82.50 | 1.35 | 1.00 | 1.15 | 0.00 | - | 5 | 433 | 23.85% |
| AIG250117C00085000 | 2024-09-19 10:09AM EDT | 85.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 22 | 3,111 | 23.61% |
| AIG250117C00087500 | 2024-08-20 10:16AM EDT | 87.50 | 0.57 | 0.45 | 0.55 | 0.00 | - | 2 | 24 | 24.34% |
| AIG250117C00090000 | 2024-09-19 11:24AM EDT | 90.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 7 | 1,357 | 24.20% |
| AIG250117C00095000 | 2024-09-05 9:30AM EDT | 95.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 777 | 27.93% |
| AIG250117C00100000 | 2024-07-31 2:57PM EDT | 100.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 31.01% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 50.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-09-19 12:51PM EDT | 25.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 8 | 648 | 94.63% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 93.95% |
| AIG250117P00030000 | 2024-07-02 11:42AM EDT | 30.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 101.07% |
| AIG250117P00033000 | 2024-06-12 2:03PM EDT | 33.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 86 | 101.90% |
| AIG250117P00035000 | 2024-06-07 9:49AM EDT | 35.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 139 | 62.31% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 68.56% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 59.47% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 58.06% |
| AIG250117P00045000 | 2024-08-06 12:20PM EDT | 45.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 3 | 117 | 67.82% |
| AIG250117P00047000 | 2024-08-16 1:22PM EDT | 47.00 | 0.20 | 0.10 | 1.20 | 0.00 | - | 3 | 1,932 | 54.88% |
| AIG250117P00050000 | 2024-08-29 1:09PM EDT | 50.00 | 0.32 | 0.15 | 0.55 | 0.00 | - | 2 | 2,621 | 46.68% |
| AIG250117P00052500 | 2024-09-17 1:14PM EDT | 52.50 | 0.36 | 0.05 | 0.55 | 0.00 | - | 5 | 1,415 | 41.85% |
| AIG250117P00055000 | 2024-09-09 11:28AM EDT | 55.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 6 | 6,357 | 34.38% |
| AIG250117P00057500 | 2024-09-16 12:43PM EDT | 57.50 | 0.53 | 0.40 | 0.50 | 0.00 | - | 500 | 6,228 | 31.84% |
| AIG250117P00060000 | 2024-09-11 11:20AM EDT | 60.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 25 | 1,671 | 29.59% |
| AIG250117P00062500 | 2024-09-19 12:51PM EDT | 62.50 | 0.85 | 0.80 | 0.90 | 0.00 | - | 2 | 6,887 | 27.92% |
| AIG250117P00065000 | 2024-09-19 9:39AM EDT | 65.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 1 | 4,778 | 26.78% |
| AIG250117P00067500 | 2024-09-19 11:52AM EDT | 67.50 | 1.65 | 1.65 | 1.80 | 0.00 | - | 12 | 1,864 | 25.34% |
| AIG250117P00070000 | 2024-09-19 11:53AM EDT | 70.00 | 2.30 | 2.35 | 2.45 | 0.00 | - | 24 | 1,412 | 23.82% |
| AIG250117P00072500 | 2024-09-19 12:04PM EDT | 72.50 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 588 | 22.88% |
| AIG250117P00075000 | 2024-09-19 12:21PM EDT | 75.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 23 | 1,730 | 21.95% |
| AIG250117P00077500 | 2024-09-17 12:09PM EDT | 77.50 | 5.82 | 5.90 | 6.10 | 0.00 | - | 4 | 479 | 21.24% |
| AIG250117P00080000 | 2024-09-06 11:04AM EDT | 80.00 | 8.46 | 7.60 | 7.80 | 0.00 | - | 1 | 1,370 | 20.14% |
| AIG250117P00082500 | 2024-07-30 10:38AM EDT | 82.50 | 6.00 | 7.50 | 9.70 | 0.00 | - | 40 | 152 | 18.51% |
| AIG250117P00085000 | 2024-07-30 10:47AM EDT | 85.00 | 7.40 | 8.50 | 11.10 | 0.00 | - | 36 | 83 | 0.00% |
| AIG250117P00087500 | 2024-05-30 9:45AM EDT | 87.50 | 11.30 | 12.30 | 15.70 | 0.00 | - | 1 | 7 | 34.06% |
| AIG250117P00090000 | 2024-06-13 12:53PM EDT | 90.00 | 16.65 | 12.80 | 13.30 | 0.00 | - | 1 | 42 | 0.00% |
| AIG250117P00095000 | 2024-06-20 2:56PM EDT | 95.00 | 21.29 | 18.20 | 22.50 | 0.00 | - | 43 | 0 | 35.94% |
© 2024 Yahoo. All rights reserved.