American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230519C00036000 | 2022-10-17 3:13PM EDT | 36.00 | 17.10 | 23.30 | 23.90 | 0.00 | - | - | 1 | 218.36% |
| AIG230519C00037000 | 2022-10-17 1:13PM EDT | 37.00 | 16.50 | 22.40 | 22.90 | 0.00 | - | 1 | 5 | 210.43% |
| AIG230519C00038000 | 2023-03-14 11:53AM EDT | 38.00 | 14.30 | 12.30 | 14.30 | 0.00 | - | 4 | 2 | 73.49% |
| AIG230519C00039000 | 2023-03-14 11:16AM EDT | 39.00 | 13.40 | 11.30 | 13.30 | 0.00 | - | - | 1 | 68.95% |
| AIG230519C00040000 | 2023-03-15 12:37PM EDT | 40.00 | 8.95 | 10.40 | 12.40 | 0.00 | - | 1 | 5 | 66.55% |
| AIG230519C00041000 | 2022-12-08 11:32AM EDT | 41.00 | 21.60 | 23.90 | 24.40 | 0.00 | - | 1 | 5 | 262.23% |
| AIG230519C00042000 | 2022-10-17 1:18PM EDT | 42.00 | 12.60 | 17.90 | 18.50 | 0.00 | - | - | 1 | 177.83% |
| AIG230519C00043000 | 2023-03-13 12:30PM EDT | 43.00 | 8.70 | 8.10 | 9.80 | 0.00 | - | 1 | 1 | 60.21% |
| AIG230519C00044000 | 2023-03-13 12:25PM EDT | 44.00 | 7.90 | 7.60 | 8.90 | 0.00 | - | - | 1 | 57.10% |
| AIG230519C00045000 | 2023-03-21 9:33AM EDT | 45.00 | 7.50 | 7.70 | 7.90 | +1.50 | +25.00% | 2 | 26 | 50.73% |
| AIG230519C00046000 | 2022-10-14 12:51PM EDT | 46.00 | 9.20 | 15.90 | 16.50 | 0.00 | - | - | 10 | 174.59% |
| AIG230519C00047000 | 2022-10-26 3:04PM EDT | 47.00 | 10.40 | 15.30 | 15.80 | 0.00 | - | 2 | 0 | 171.39% |
| AIG230519C00048000 | 2023-03-20 11:51AM EDT | 48.00 | 4.50 | 5.40 | 5.60 | 0.00 | - | 7 | 47 | 47.14% |
| AIG230519C00049000 | 2023-03-20 11:51AM EDT | 49.00 | 3.90 | 4.70 | 4.90 | 0.00 | - | 10 | 66 | 45.56% |
| AIG230519C00050000 | 2023-03-21 10:32AM EDT | 50.00 | 3.93 | 4.00 | 4.20 | +0.59 | +17.66% | 25 | 138 | 43.53% |
| AIG230519C00052500 | 2023-03-21 10:31AM EDT | 52.50 | 2.55 | 2.60 | 2.70 | +0.43 | +20.28% | 11 | 1,764 | 39.40% |
| AIG230519C00055000 | 2023-03-21 11:17AM EDT | 55.00 | 1.59 | 1.55 | 1.65 | +0.34 | +27.20% | 28 | 957 | 37.21% |
| AIG230519C00057500 | 2023-03-21 9:44AM EDT | 57.50 | 0.88 | 0.80 | 0.95 | +0.13 | +17.33% | 20 | 980 | 35.79% |
| AIG230519C00060000 | 2023-03-21 10:54AM EDT | 60.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 2 | 1,968 | 34.52% |
| AIG230519C00062500 | 2023-03-20 1:34PM EDT | 62.50 | 0.22 | 0.20 | 0.35 | 0.00 | - | 11 | 1,923 | 36.62% |
| AIG230519C00065000 | 2023-03-15 12:15PM EDT | 65.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 251 | 1,308 | 46.92% |
| AIG230519C00067500 | 2023-03-09 4:40PM EDT | 67.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 246 | 41.16% |
| AIG230519C00070000 | 2023-03-20 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 183 | 55.37% |
| AIG230519C00072500 | 2023-02-03 12:37PM EDT | 72.50 | 0.16 | 0.05 | 1.25 | 0.00 | - | 1 | 57 | 63.82% |
| AIG230519C00075000 | 2023-02-01 2:26PM EDT | 75.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 3 | 176 | 61.62% |
| AIG230519C00080000 | 2023-01-11 4:41PM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 56.93% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230519P00025000 | 2023-03-17 3:04PM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 102.34% |
| AIG230519P00030000 | 2023-03-20 1:54PM EDT | 30.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 4 | 82.42% |
| AIG230519P00035000 | 2023-03-17 3:43PM EDT | 35.00 | 0.69 | 0.30 | 0.75 | 0.00 | - | 6 | 18 | 71.00% |
| AIG230519P00036000 | 2023-03-17 11:08AM EDT | 36.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 23 | 40 | 64.16% |
| AIG230519P00037000 | 2023-03-17 11:08AM EDT | 37.00 | 0.70 | 0.30 | 0.80 | 0.00 | - | 93 | 106 | 63.53% |
| AIG230519P00038000 | 2023-03-17 3:50PM EDT | 38.00 | 1.10 | 0.35 | 0.85 | 0.00 | - | 3 | 463 | 60.99% |
| AIG230519P00039000 | 2023-03-17 11:09AM EDT | 39.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | 4 | 47 | 59.67% |
| AIG230519P00040000 | 2023-03-21 9:56AM EDT | 40.00 | 0.63 | 0.55 | 0.70 | -0.87 | -58.00% | 4 | 591 | 53.61% |
| AIG230519P00041000 | 2023-03-21 10:39AM EDT | 41.00 | 0.69 | 0.60 | 0.80 | -0.86 | -55.48% | 2 | 27 | 51.51% |
| AIG230519P00042000 | 2023-03-20 10:49AM EDT | 42.00 | 1.42 | 0.75 | 0.90 | 0.00 | - | 5 | 124 | 50.24% |
| AIG230519P00043000 | 2023-03-21 10:54AM EDT | 43.00 | 0.90 | 0.85 | 0.95 | -0.80 | -47.06% | 2 | 86 | 48.63% |
| AIG230519P00044000 | 2023-03-20 10:12AM EDT | 44.00 | 1.90 | 0.95 | 1.05 | 0.00 | - | 59 | 105 | 46.27% |
| AIG230519P00045000 | 2023-03-20 2:48PM EDT | 45.00 | 1.48 | 1.15 | 1.20 | -0.45 | -23.32% | 1 | 418 | 44.51% |
| AIG230519P00046000 | 2023-03-21 10:39AM EDT | 46.00 | 1.42 | 1.30 | 1.40 | -0.93 | -39.57% | 2 | 44 | 43.19% |
| AIG230519P00047000 | 2023-03-21 9:39AM EDT | 47.00 | 1.90 | 1.55 | 1.65 | -0.70 | -26.92% | 1 | 292 | 42.16% |
| AIG230519P00048000 | 2023-03-20 11:29AM EDT | 48.00 | 2.85 | 1.80 | 1.85 | 0.00 | - | 9 | 79 | 39.99% |
| AIG230519P00049000 | 2023-03-20 3:52PM EDT | 49.00 | 3.32 | 2.05 | 2.20 | 0.00 | - | 13 | 84 | 39.36% |
| AIG230519P00050000 | 2023-03-21 10:10AM EDT | 50.00 | 2.70 | 2.40 | 2.50 | -1.00 | -27.03% | 406 | 241 | 37.55% |
| AIG230519P00052500 | 2023-03-21 10:35AM EDT | 52.50 | 3.70 | 3.40 | 3.60 | -1.35 | -26.73% | 53 | 98 | 34.77% |
| AIG230519P00055000 | 2023-03-20 11:45AM EDT | 55.00 | 6.70 | 4.80 | 5.10 | 0.00 | - | 1 | 147 | 32.76% |
| AIG230519P00057500 | 2023-03-09 3:56PM EDT | 57.50 | 3.46 | 6.60 | 6.90 | 0.00 | - | 4 | 1,170 | 30.25% |
| AIG230519P00060000 | 2023-03-15 11:24AM EDT | 60.00 | 11.58 | 8.80 | 9.10 | 0.00 | - | 4 | 694 | 30.27% |
| AIG230519P00062500 | 2023-03-08 1:04PM EDT | 62.50 | 5.60 | 11.10 | 11.40 | 0.00 | - | 1 | 97 | 28.61% |
| AIG230519P00065000 | 2023-03-16 3:18PM EDT | 65.00 | 15.30 | 13.60 | 13.90 | 0.00 | - | 40 | 36 | 33.01% |
| AIG230519P00067500 | 2022-12-21 11:20AM EDT | 67.50 | 6.60 | 6.10 | 6.50 | 0.00 | - | - | 7 | 0.00% |
| AIG230519P00070000 | 2022-12-14 11:12AM EDT | 70.00 | 8.03 | 6.60 | 7.00 | 0.00 | - | 4 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
