Australia markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.14+0.18 (+0.23%)
At close: 04:00PM EDT
77.14 0.00 (0.00%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240719C000500002024-06-28 12:00PM EDT50.0024.1025.0029.300.00-98115.63%
AIG240719C000600002024-04-23 3:28PM EDT60.0015.400.000.000.00-1000.00%
AIG240719C000625002024-07-12 10:32AM EDT62.5015.0012.7016.70+0.17+1.15%10075.39%
AIG240719C000630002024-07-12 10:32AM EDT63.0014.5512.2016.20+3.15+27.63%10373.05%
AIG240719C000650002024-07-12 9:38AM EDT65.0012.6010.2014.20+3.60+40.00%11063.28%
AIG240719C000675002024-07-09 12:58PM EDT67.508.968.0011.700.00-31565.92%
AIG240719C000700002024-07-10 3:38PM EDT70.005.885.309.000.00-875112.65%
AIG240719C000720002024-07-09 1:18PM EDT72.004.604.107.100.00-1351.07%
AIG240719C000725002024-07-11 10:39AM EDT72.504.003.006.700.00-125095.75%
AIG240719C000730002024-07-02 3:59PM EDT73.003.003.706.200.00-11655.86%
AIG240719C000740002024-07-09 1:25PM EDT74.002.752.104.100.00-3111852.25%
AIG240719C000750002024-07-12 3:24PM EDT75.002.452.203.00+0.35+16.67%654,43241.02%
AIG240719C000760002024-07-12 2:31PM EDT76.001.501.302.60+0.15+11.11%551,27046.78%
AIG240719C000770002024-07-12 12:07PM EDT77.000.800.750.95-0.20-20.00%920520.61%
AIG240719C000775002024-07-12 3:41PM EDT77.500.700.500.70-0.10-12.50%2,3074,10120.31%
AIG240719C000780002024-07-12 2:02PM EDT78.000.380.350.50-0.12-24.00%513420.12%
AIG240719C000790002024-07-12 2:07PM EDT79.000.170.150.25-0.08-32.00%46720.56%
AIG240719C000800002024-07-12 2:12PM EDT80.000.100.100.15-0.05-33.33%1116,10222.66%
AIG240719C000810002024-06-28 10:53AM EDT81.000.150.050.150.00-262627.93%
AIG240719C000825002024-07-12 2:55PM EDT82.500.050.000.15-0.05-50.00%11,76735.25%
AIG240719C000850002024-07-11 3:56PM EDT85.000.180.000.200.00-11,56249.71%
AIG240719C000875002024-07-12 9:44AM EDT87.500.050.000.500.00-121,43763.77%
AIG240719C000900002024-06-20 12:19PM EDT90.000.100.000.250.00-77,00164.26%
AIG240719C001000002024-05-06 2:35PM EDT100.000.050.001.350.00--50138.09%
AIG240719C001050002024-06-25 11:43AM EDT105.000.050.000.750.00-3333137.11%
AIG240719C001100002024-06-25 11:41AM EDT110.000.050.000.300.00--21129.69%
AIG240719C001150002024-06-25 11:37AM EDT115.000.050.000.700.00--4165.14%
AIG240719C001200002024-06-25 11:41AM EDT120.000.050.000.300.00--29155.08%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240719P000400002024-04-08 2:55PM EDT40.000.190.000.500.00--2257.42%
AIG240719P000500002024-06-18 11:47AM EDT50.000.050.000.800.00-51158196.88%
AIG240719P000550002024-07-01 12:48PM EDT55.000.050.000.200.00-182180123.44%
AIG240719P000600002024-07-01 3:19PM EDT60.000.050.000.450.00-316111.13%
AIG240719P000625002024-07-08 9:51AM EDT62.500.050.002.150.00-336145.90%
AIG240719P000650002024-07-05 1:20PM EDT65.000.100.000.750.00-1419692.09%
AIG240719P000675002024-06-27 11:00AM EDT67.500.140.002.150.00-3756107.18%
AIG240719P000700002024-07-12 10:13AM EDT70.000.050.050.20-0.02-28.57%322850.98%
AIG240719P000710002024-07-12 10:15AM EDT71.000.050.002.150.00-8779.93%
AIG240719P000720002024-07-08 11:26AM EDT72.000.210.001.150.00-12255.37%
AIG240719P000725002024-07-11 3:56PM EDT72.500.050.051.150.00-131,08352.73%
AIG240719P000730002024-07-12 1:09PM EDT73.000.100.002.20-0.16-61.54%603364.55%
AIG240719P000740002024-07-11 12:00PM EDT74.000.150.050.150.00-3723625.20%
AIG240719P000750002024-07-12 2:38PM EDT75.000.150.100.20-0.10-40.00%31,63121.14%
AIG240719P000760002024-07-12 1:13PM EDT76.000.290.200.30-0.27-48.21%410517.33%
AIG240719P000770002024-07-12 1:13PM EDT77.000.600.550.70-0.58-49.15%142918.02%
AIG240719P000775002024-07-12 2:09PM EDT77.501.020.801.00-0.19-15.70%1471,01418.90%
AIG240719P000800002024-06-28 10:35AM EDT80.005.501.753.600.00-138842.04%
AIG240719P000825002024-05-30 2:52PM EDT82.504.906.3010.400.00-100118.99%
AIG240719P000850002024-05-13 3:49PM EDT85.006.508.9012.800.00-24131137.31%
AIG240719P001050002024-05-08 3:20PM EDT105.0024.3027.0031.300.00-3,3800185.55%