American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240119C00025000 | 2023-01-09 12:00PM EDT | 25.00 | 39.90 | 35.60 | 36.30 | 0.00 | - | 3 | 11 | 209.86% |
| AIG240119C00030000 | 2022-12-12 3:48PM EDT | 30.00 | 33.80 | 33.90 | 34.80 | 0.00 | - | 1 | 13 | 205.88% |
| AIG240119C00035000 | 2023-03-24 9:30AM EDT | 35.00 | 13.43 | 14.80 | 15.30 | -1.97 | -12.79% | 3 | 17 | 51.71% |
| AIG240119C00038000 | 2023-03-24 12:39PM EDT | 38.00 | 12.50 | 12.70 | 13.10 | -0.95 | -7.06% | 2 | 5 | 49.27% |
| AIG240119C00040000 | 2023-03-24 2:08PM EDT | 40.00 | 11.40 | 11.30 | 11.70 | -2.60 | -18.57% | 35 | 33 | 47.63% |
| AIG240119C00043000 | 2023-03-24 12:00PM EDT | 43.00 | 9.10 | 9.30 | 9.70 | -11.90 | -56.67% | 116 | 10 | 45.11% |
| AIG240119C00045000 | 2023-03-24 12:40PM EDT | 45.00 | 8.00 | 8.00 | 8.60 | -1.80 | -18.37% | 2 | 58 | 44.36% |
| AIG240119C00047000 | 2023-03-24 3:31PM EDT | 47.00 | 7.04 | 6.90 | 7.30 | +0.05 | +0.72% | 2 | 49 | 41.96% |
| AIG240119C00050000 | 2023-03-24 10:21AM EDT | 50.00 | 5.10 | 5.50 | 6.00 | -0.30 | -5.56% | 10 | 507 | 41.37% |
| AIG240119C00052500 | 2023-03-22 3:13PM EDT | 52.50 | 5.09 | 4.40 | 4.70 | 0.00 | - | 1 | 354 | 38.82% |
| AIG240119C00055000 | 2023-03-23 2:10PM EDT | 55.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 100 | 864 | 38.45% |
| AIG240119C00057500 | 2023-03-24 1:22PM EDT | 57.50 | 2.75 | 2.80 | 3.10 | +0.20 | +7.84% | 7 | 1,828 | 37.39% |
| AIG240119C00060000 | 2023-03-24 2:01PM EDT | 60.00 | 2.20 | 2.20 | 2.50 | +0.25 | +12.82% | 17 | 5,528 | 36.89% |
| AIG240119C00062500 | 2023-03-23 1:52PM EDT | 62.50 | 1.50 | 1.70 | 2.00 | 0.00 | - | 9 | 807 | 36.43% |
| AIG240119C00065000 | 2023-03-24 3:04PM EDT | 65.00 | 1.40 | 1.35 | 1.55 | +0.15 | +12.00% | 2 | 2,791 | 35.69% |
| AIG240119C00067500 | 2023-03-22 10:58AM EDT | 67.50 | 1.40 | 1.05 | 1.20 | 0.00 | - | 450 | 542 | 35.14% |
| AIG240119C00070000 | 2023-03-23 3:00PM EDT | 70.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 15 | 3,071 | 34.94% |
| AIG240119C00072500 | 2023-03-17 10:20AM EDT | 72.50 | 0.70 | 0.60 | 0.80 | 0.00 | - | 10 | 476 | 35.35% |
| AIG240119C00075000 | 2023-03-23 10:40AM EDT | 75.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | 6 | 1,164 | 35.40% |
| AIG240119C00080000 | 2023-03-24 12:15PM EDT | 80.00 | 0.34 | 0.25 | 0.45 | 0.00 | - | 2 | 3,471 | 35.86% |
| AIG240119C00085000 | 2023-03-14 10:57AM EDT | 85.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 598 | 37.99% |
| AIG240119C00090000 | 2023-03-23 3:52PM EDT | 90.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 75 | 42.58% |
| AIG240119C00095000 | 2023-03-23 3:52PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5,000 | 5,008 | 41.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240119P00025000 | 2023-03-24 1:58PM EDT | 25.00 | 0.93 | 0.85 | 1.05 | +0.18 | +24.00% | 13 | 98 | 57.69% |
| AIG240119P00028000 | 2023-03-23 2:23PM EDT | 28.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 34 | 39 | 54.05% |
| AIG240119P00030000 | 2023-03-23 2:23PM EDT | 30.00 | 1.61 | 1.45 | 1.60 | +0.31 | +23.85% | 2 | 468 | 51.66% |
| AIG240119P00033000 | 2023-03-24 3:24PM EDT | 33.00 | 1.98 | 1.75 | 2.10 | +0.23 | +13.14% | 1 | 18 | 49.56% |
| AIG240119P00035000 | 2023-03-24 2:57PM EDT | 35.00 | 2.35 | 2.30 | 2.45 | +0.30 | +14.63% | 127 | 209 | 47.29% |
| AIG240119P00038000 | 2023-03-24 2:57PM EDT | 38.00 | 3.00 | 2.95 | 3.10 | +0.45 | +17.65% | 73 | 216 | 44.28% |
| AIG240119P00040000 | 2023-03-24 2:14PM EDT | 40.00 | 3.70 | 3.30 | 3.70 | +1.30 | +54.17% | 315 | 2,804 | 43.01% |
| AIG240119P00043000 | 2023-03-23 2:01PM EDT | 43.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 189 | 1,249 | 40.88% |
| AIG240119P00045000 | 2023-03-24 2:57PM EDT | 45.00 | 5.20 | 5.10 | 5.40 | -0.20 | -3.70% | 93 | 1,932 | 39.10% |
| AIG240119P00047000 | 2023-03-24 2:57PM EDT | 47.00 | 6.00 | 5.90 | 6.20 | +0.60 | +11.11% | 72 | 469 | 37.46% |
| AIG240119P00050000 | 2023-03-24 11:05AM EDT | 50.00 | 8.10 | 7.30 | 7.60 | +1.00 | +14.08% | 61 | 3,558 | 35.22% |
| AIG240119P00052500 | 2023-03-21 12:12PM EDT | 52.50 | 6.50 | 8.70 | 9.10 | 0.00 | - | 58 | 673 | 34.36% |
| AIG240119P00055000 | 2023-03-24 2:14PM EDT | 55.00 | 10.41 | 10.20 | 10.80 | +0.31 | +3.07% | 10 | 7,859 | 33.85% |
| AIG240119P00057500 | 2023-03-24 3:54PM EDT | 57.50 | 12.20 | 11.90 | 12.50 | +3.00 | +32.61% | 1 | 2,863 | 32.50% |
| AIG240119P00060000 | 2023-03-24 3:17PM EDT | 60.00 | 14.10 | 13.80 | 14.20 | +1.30 | +10.16% | 13 | 2,758 | 30.09% |
| AIG240119P00062500 | 2023-03-24 12:24PM EDT | 62.50 | 16.40 | 15.90 | 16.40 | +1.90 | +13.10% | 5 | 242 | 30.54% |
| AIG240119P00065000 | 2023-03-24 1:55PM EDT | 65.00 | 18.50 | 18.00 | 18.40 | +2.15 | +13.15% | 3 | 768 | 28.32% |
| AIG240119P00067500 | 2023-03-23 9:59AM EDT | 67.50 | 19.30 | 20.10 | 20.80 | 0.00 | - | 163 | 378 | 29.44% |
| AIG240119P00070000 | 2023-03-09 11:02AM EDT | 70.00 | 13.30 | 22.50 | 23.00 | 0.00 | - | 1 | 24 | 27.27% |
| AIG240119P00072500 | 2023-01-06 1:12PM EDT | 72.50 | 11.30 | 14.10 | 15.00 | 0.00 | - | 6 | 122 | 0.00% |
| AIG240119P00075000 | 2023-03-23 2:29PM EDT | 75.00 | 27.90 | 27.30 | 28.10 | 0.00 | - | 27 | 64 | 32.50% |
| AIG240119P00080000 | 2022-12-22 4:28PM EDT | 80.00 | 18.88 | 17.70 | 18.50 | 0.00 | - | 20 | 20 | 0.00% |
| AIG240119P00085000 | 2022-11-01 3:00PM EDT | 85.00 | 27.90 | 22.00 | 23.00 | 0.00 | - | - | 6 | 0.00% |
| AIG240119P00090000 | 2022-02-25 3:51PM EDT | 90.00 | 30.17 | 26.25 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
