Australia markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.34+0.18 (+0.38%)
At close: 04:00PM EDT
47.71 +0.37 (+0.78%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240119C000250002023-01-09 12:00PM EDT25.0039.9035.6036.300.00-311209.86%
AIG240119C000300002022-12-12 3:48PM EDT30.0033.8033.9034.800.00-113205.88%
AIG240119C000350002023-03-24 9:30AM EDT35.0013.4314.8015.30-1.97-12.79%31751.71%
AIG240119C000380002023-03-24 12:39PM EDT38.0012.5012.7013.10-0.95-7.06%2549.27%
AIG240119C000400002023-03-24 2:08PM EDT40.0011.4011.3011.70-2.60-18.57%353347.63%
AIG240119C000430002023-03-24 12:00PM EDT43.009.109.309.70-11.90-56.67%1161045.11%
AIG240119C000450002023-03-24 12:40PM EDT45.008.008.008.60-1.80-18.37%25844.36%
AIG240119C000470002023-03-24 3:31PM EDT47.007.046.907.30+0.05+0.72%24941.96%
AIG240119C000500002023-03-24 10:21AM EDT50.005.105.506.00-0.30-5.56%1050741.37%
AIG240119C000525002023-03-22 3:13PM EDT52.505.094.404.700.00-135438.82%
AIG240119C000550002023-03-23 2:10PM EDT55.003.303.503.900.00-10086438.45%
AIG240119C000575002023-03-24 1:22PM EDT57.502.752.803.10+0.20+7.84%71,82837.39%
AIG240119C000600002023-03-24 2:01PM EDT60.002.202.202.50+0.25+12.82%175,52836.89%
AIG240119C000625002023-03-23 1:52PM EDT62.501.501.702.000.00-980736.43%
AIG240119C000650002023-03-24 3:04PM EDT65.001.401.351.55+0.15+12.00%22,79135.69%
AIG240119C000675002023-03-22 10:58AM EDT67.501.401.051.200.00-45054235.14%
AIG240119C000700002023-03-23 3:00PM EDT70.000.800.800.950.00-153,07134.94%
AIG240119C000725002023-03-17 10:20AM EDT72.500.700.600.800.00-1047635.35%
AIG240119C000750002023-03-23 10:40AM EDT75.000.450.450.650.00-61,16435.40%
AIG240119C000800002023-03-24 12:15PM EDT80.000.340.250.450.00-23,47135.86%
AIG240119C000850002023-03-14 10:57AM EDT85.000.300.150.400.00-159837.99%
AIG240119C000900002023-03-23 3:52PM EDT90.000.100.050.500.00-107542.58%
AIG240119C000950002023-03-23 3:52PM EDT95.000.050.000.300.00-5,0005,00841.16%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240119P000250002023-03-24 1:58PM EDT25.000.930.851.05+0.18+24.00%139857.69%
AIG240119P000280002023-03-23 2:23PM EDT28.001.051.201.350.00-343954.05%
AIG240119P000300002023-03-23 2:23PM EDT30.001.611.451.60+0.31+23.85%246851.66%
AIG240119P000330002023-03-24 3:24PM EDT33.001.981.752.10+0.23+13.14%11849.56%
AIG240119P000350002023-03-24 2:57PM EDT35.002.352.302.45+0.30+14.63%12720947.29%
AIG240119P000380002023-03-24 2:57PM EDT38.003.002.953.10+0.45+17.65%7321644.28%
AIG240119P000400002023-03-24 2:14PM EDT40.003.703.303.70+1.30+54.17%3152,80443.01%
AIG240119P000430002023-03-23 2:01PM EDT43.004.104.404.700.00-1891,24940.88%
AIG240119P000450002023-03-24 2:57PM EDT45.005.205.105.40-0.20-3.70%931,93239.10%
AIG240119P000470002023-03-24 2:57PM EDT47.006.005.906.20+0.60+11.11%7246937.46%
AIG240119P000500002023-03-24 11:05AM EDT50.008.107.307.60+1.00+14.08%613,55835.22%
AIG240119P000525002023-03-21 12:12PM EDT52.506.508.709.100.00-5867334.36%
AIG240119P000550002023-03-24 2:14PM EDT55.0010.4110.2010.80+0.31+3.07%107,85933.85%
AIG240119P000575002023-03-24 3:54PM EDT57.5012.2011.9012.50+3.00+32.61%12,86332.50%
AIG240119P000600002023-03-24 3:17PM EDT60.0014.1013.8014.20+1.30+10.16%132,75830.09%
AIG240119P000625002023-03-24 12:24PM EDT62.5016.4015.9016.40+1.90+13.10%524230.54%
AIG240119P000650002023-03-24 1:55PM EDT65.0018.5018.0018.40+2.15+13.15%376828.32%
AIG240119P000675002023-03-23 9:59AM EDT67.5019.3020.1020.800.00-16337829.44%
AIG240119P000700002023-03-09 11:02AM EDT70.0013.3022.5023.000.00-12427.27%
AIG240119P000725002023-01-06 1:12PM EDT72.5011.3014.1015.000.00-61220.00%
AIG240119P000750002023-03-23 2:29PM EDT75.0027.9027.3028.100.00-276432.50%
AIG240119P000800002022-12-22 4:28PM EDT80.0018.8817.7018.500.00-20200.00%
AIG240119P000850002022-11-01 3:00PM EDT85.0027.9022.0023.000.00--60.00%
AIG240119P000900002022-02-25 3:51PM EDT90.0030.1726.2530.500.00-110.00%