American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.70 | 12.60 | 0.00 | - | 2 | 0 | 82.62% |
| AIG240920C00065000 | 2024-09-16 10:22AM EDT | 65.00 | 8.31 | 6.20 | 10.10 | +0.51 | +6.54% | 1 | 1 | 65.43% |
| AIG240920C00067500 | 2024-09-13 2:45PM EDT | 67.50 | 5.30 | 5.20 | 6.30 | 0.00 | - | 200 | 200 | 55.27% |
| AIG240920C00068000 | 2024-09-06 2:35PM EDT | 68.00 | 3.80 | 3.20 | 7.10 | 0.00 | - | 2 | 0 | 125.54% |
| AIG240920C00069000 | 2024-09-11 9:30AM EDT | 69.00 | 3.70 | 3.10 | 4.30 | 0.00 | - | 2 | 2 | 46.48% |
| AIG240920C00070000 | 2024-09-12 9:56AM EDT | 70.00 | 2.37 | 3.00 | 3.30 | 0.00 | - | 21 | 21 | 38.28% |
| AIG240920C00071000 | 2024-09-13 12:21PM EDT | 71.00 | 1.79 | 2.15 | 3.60 | 0.00 | - | 2 | 2 | 50.29% |
| AIG240920C00072000 | 2024-09-13 9:30AM EDT | 72.00 | 1.85 | 1.40 | 3.40 | 0.00 | - | 7 | 86 | 54.88% |
| AIG240920C00072500 | 2024-09-16 10:22AM EDT | 72.50 | 1.35 | 1.00 | 3.30 | +0.45 | +50.00% | 12 | 652 | 55.62% |
| AIG240920C00073000 | 2024-09-16 9:50AM EDT | 73.00 | 0.93 | 0.35 | 1.90 | +0.23 | +32.86% | 20 | 61 | 55.76% |
| AIG240920C00074000 | 2024-09-16 1:55PM EDT | 74.00 | 0.50 | 0.00 | 0.50 | +0.20 | +66.67% | 77 | 154 | 26.66% |
| AIG240920C00075000 | 2024-09-16 3:41PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 1,433 | 4,804 | 28.81% |
| AIG240920C00076000 | 2024-09-16 2:08PM EDT | 76.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 31 | 254 | 29.30% |
| AIG240920C00077000 | 2024-09-16 3:14PM EDT | 77.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 145 | 2,983 | 32.23% |
| AIG240920C00077500 | 2024-09-16 11:08AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 899 | 41.99% |
| AIG240920C00078000 | 2024-09-16 10:21AM EDT | 78.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 9 | 489 | 37.89% |
| AIG240920C00079000 | 2024-08-29 1:28PM EDT | 79.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 8 | 77 | 61.43% |
| AIG240920C00080000 | 2024-09-16 12:59PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 242 | 844 | 42.58% |
| AIG240920C00081000 | 2024-09-16 11:27AM EDT | 81.00 | 0.05 | 0.00 | 1.50 | -0.05 | -50.00% | 1 | 8 | 92.68% |
| AIG240920C00082000 | 2024-08-23 2:40PM EDT | 82.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 2 | 5 | 61.52% |
| AIG240920C00082500 | 2024-09-16 10:14AM EDT | 82.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 9 | 336 | 113.72% |
| AIG240920C00084000 | 2024-09-16 9:38AM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 300 | 20 | 71.29% |
| AIG240920C00085000 | 2024-09-13 9:36AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 201 | 73.05% |
| AIG240920C00086000 | 2024-09-11 1:07PM EDT | 86.00 | 0.05 | - | 0.20 | 0.00 | - | - | 60 | 88.67% |
| AIG240920C00087500 | 2024-09-12 9:40AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 70 | 67.97% |
| AIG240920C00090000 | 2024-09-11 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 53 | 77.34% |
| AIG240920C00095000 | 2024-09-11 1:12PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 229 | 93.75% |
| AIG240920C00100000 | 2024-09-11 1:31PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 44 | 109.38% |
| AIG240920C00120000 | 2024-07-23 1:55PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 236.91% |
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 | 0.75 | 0.00 | - | 2 | 16 | 163.87% |
| AIG240920P00057000 | 2024-09-13 9:35AM EDT | 57.00 | 0.05 | - | 0.25 | 0.00 | - | - | 27 | 134.38% |
| AIG240920P00058000 | 2024-09-13 9:35AM EDT | 58.00 | 0.05 | - | 0.75 | 0.00 | - | - | 10 | 167.29% |
| AIG240920P00059000 | 2024-09-12 1:40PM EDT | 59.00 | 0.05 | - | 0.25 | 0.00 | - | - | 570 | 118.95% |
| AIG240920P00060000 | 2024-09-11 10:53AM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 34 | 96.48% |
| AIG240920P00061000 | 2024-09-12 2:42PM EDT | 61.00 | 0.05 | - | 0.75 | 0.00 | - | - | 20 | 139.75% |
| AIG240920P00062500 | 2024-09-16 10:03AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 633 | 23 | 67.58% |
| AIG240920P00065000 | 2024-09-13 2:21PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 110 | 872 | 62.89% |
| AIG240920P00067000 | 2024-09-16 3:10PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 10 | 4 | 47.27% |
| AIG240920P00067500 | 2024-09-13 3:50PM EDT | 67.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 62.60% |
| AIG240920P00068000 | 2024-09-13 2:09PM EDT | 68.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 6 | 58.50% |
| AIG240920P00069000 | 2024-09-16 11:49AM EDT | 69.00 | 0.14 | 0.05 | 0.10 | -0.02 | -12.50% | 29 | 7 | 33.99% |
| AIG240920P00070000 | 2024-09-16 2:06PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 39 | 708 | 33.30% |
| AIG240920P00071000 | 2024-09-13 3:55PM EDT | 71.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 29 | 29.69% |
| AIG240920P00072000 | 2024-09-16 1:08PM EDT | 72.00 | 0.40 | 0.40 | 0.55 | -0.65 | -61.90% | 1 | 50 | 28.61% |
| AIG240920P00072500 | 2024-09-16 3:57PM EDT | 72.50 | 0.66 | 0.15 | 0.70 | -0.29 | -30.53% | 4 | 2,147 | 27.34% |
| AIG240920P00073000 | 2024-09-13 3:58PM EDT | 73.00 | 1.03 | 0.65 | 0.90 | 0.00 | - | 258 | 268 | 26.42% |
| AIG240920P00074000 | 2024-09-16 9:46AM EDT | 74.00 | 1.23 | 1.35 | 1.55 | -0.62 | -33.51% | 5 | 115 | 28.22% |
| AIG240920P00075000 | 2024-09-13 1:26PM EDT | 75.00 | 2.80 | 1.15 | 2.35 | 0.00 | - | 1 | 267 | 30.81% |
| AIG240920P00076000 | 2024-09-10 1:37PM EDT | 76.00 | 4.30 | 2.95 | 5.00 | 0.00 | - | 5 | 68 | 61.82% |
| AIG240920P00077000 | 2024-09-05 12:37PM EDT | 77.00 | 4.00 | 2.00 | 5.60 | 0.00 | - | 20 | 26 | 91.80% |
| AIG240920P00077500 | 2024-09-13 12:56PM EDT | 77.50 | 5.47 | 4.40 | 5.70 | 0.00 | - | 3 | 2,848 | 58.79% |
| AIG240920P00078000 | 2024-08-28 11:01AM EDT | 78.00 | 2.95 | 3.00 | 6.90 | 0.00 | - | 1 | 2 | 110.74% |
| AIG240920P00079000 | 2024-09-06 11:42AM EDT | 79.00 | 7.10 | 4.10 | 7.90 | 0.00 | - | 8 | 11 | 119.73% |
| AIG240920P00080000 | 2024-09-06 1:40PM EDT | 80.00 | 8.55 | 5.20 | 8.80 | 0.00 | - | 3 | 709 | 124.81% |
| AIG240920P00081000 | 2024-09-13 10:00AM EDT | 81.00 | 7.90 | 5.90 | 9.90 | 0.00 | - | - | 1 | 136.43% |
| AIG240920P00082500 | 2024-08-12 10:32AM EDT | 82.50 | 10.50 | 9.70 | 11.90 | 0.00 | - | 2 | 3 | 125.88% |
| AIG240920P00087500 | 2024-08-27 3:33PM EDT | 87.50 | 13.10 | 12.90 | 16.40 | 0.00 | - | - | 8 | 90.43% |
© 2024 Yahoo. All rights reserved.