American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503C00063000 | 2024-04-12 2:05PM EDT | 63.00 | 11.10 | 11.60 | 14.80 | 0.00 | - | 2 | 2 | 185.55% |
| AIG240503C00065000 | 2024-04-24 1:47PM EDT | 65.00 | 10.25 | 9.60 | 12.80 | 0.00 | - | - | 0 | 161.33% |
| AIG240503C00068000 | 2024-04-19 3:36PM EDT | 68.00 | 6.55 | 6.40 | 8.70 | 0.00 | - | 2 | 2 | 164.65% |
| AIG240503C00069000 | 2024-04-30 2:54PM EDT | 69.00 | 6.80 | 5.60 | 8.10 | 0.00 | - | 4 | 23 | 67.19% |
| AIG240503C00071000 | 2024-04-25 9:55AM EDT | 71.00 | 4.50 | 4.20 | 5.40 | 0.00 | - | 2 | 13 | 102.05% |
| AIG240503C00072000 | 2024-05-01 12:23PM EDT | 72.00 | 4.40 | 4.10 | 4.50 | +0.13 | +3.04% | 5 | 57 | 81.74% |
| AIG240503C00073000 | 2024-05-01 3:17PM EDT | 73.00 | 4.02 | 3.60 | 3.80 | +0.52 | +14.86% | 4 | 21 | 90.43% |
| AIG240503C00074000 | 2024-05-01 3:37PM EDT | 74.00 | 3.16 | 2.90 | 3.10 | +0.02 | +0.64% | 10 | 49 | 88.77% |
| AIG240503C00075000 | 2024-05-01 3:32PM EDT | 75.00 | 2.60 | 2.30 | 2.60 | +0.33 | +14.54% | 5,048 | 5,133 | 90.72% |
| AIG240503C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.90 | 1.80 | 1.90 | +0.07 | +3.83% | 116 | 406 | 86.72% |
| AIG240503C00077000 | 2024-05-01 3:54PM EDT | 77.00 | 1.55 | 1.35 | 1.45 | +0.10 | +6.90% | 78 | 153 | 85.84% |
| AIG240503C00078000 | 2024-05-01 3:47PM EDT | 78.00 | 1.20 | 0.95 | 1.10 | +0.15 | +14.29% | 211 | 134 | 84.77% |
| AIG240503C00079000 | 2024-05-01 3:53PM EDT | 79.00 | 0.78 | 0.65 | 0.80 | +0.03 | +4.00% | 128 | 170 | 83.59% |
| AIG240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5,912 | 5,033 | 82.81% |
| AIG240503C00081000 | 2024-05-01 3:59PM EDT | 81.00 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 810 | 38 | 81.45% |
| AIG240503C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 795 | 59 | 82.42% |
| AIG240503C00083000 | 2024-05-01 3:50PM EDT | 83.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 145 | 88 | 82.81% |
| AIG240503C00085000 | 2024-04-02 11:17AM EDT | 85.00 | 0.23 | 0.00 | 0.20 | -0.12 | -34.29% | 4 | 16 | 91.02% |
| AIG240503C00086000 | 2024-04-04 10:50AM EDT | 86.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 87.11% |
| AIG240503C00087000 | 2024-04-03 11:10AM EDT | 87.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 167.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 95.31% |
| AIG240503P00066000 | 2024-05-01 2:42PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 171 | 481 | 96.09% |
| AIG240503P00067000 | 2024-05-01 10:52AM EDT | 67.00 | 0.04 | 0.00 | 0.15 | -0.13 | -76.47% | 61 | 53 | 93.75% |
| AIG240503P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 85 | 9 | 93.75% |
| AIG240503P00069000 | 2024-05-01 3:58PM EDT | 69.00 | 0.16 | 0.15 | 0.20 | -0.21 | -56.76% | 48 | 22 | 90.43% |
| AIG240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 369 | 230 | 90.04% |
| AIG240503P00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 877 | 49 | 86.52% |
| AIG240503P00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.56 | 0.55 | 0.65 | -0.25 | -30.86% | 780 | 601 | 88.87% |
| AIG240503P00073000 | 2024-05-01 3:52PM EDT | 73.00 | 0.73 | 0.75 | 0.85 | -0.38 | -34.23% | 173 | 237 | 85.64% |
| AIG240503P00074000 | 2024-05-01 3:41PM EDT | 74.00 | 0.95 | 1.05 | 1.20 | -0.45 | -32.14% | 194 | 445 | 85.64% |
| AIG240503P00075000 | 2024-05-01 3:52PM EDT | 75.00 | 1.41 | 1.45 | 1.55 | -0.51 | -26.56% | 74 | 336 | 84.28% |
| AIG240503P00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.95 | 1.90 | 2.05 | -0.30 | -13.33% | 178 | 1,384 | 83.79% |
| AIG240503P00077000 | 2024-05-01 3:52PM EDT | 77.00 | 2.43 | 2.45 | 2.60 | -0.87 | -26.36% | 21 | 21 | 82.91% |
| AIG240503P00078000 | 2024-05-01 3:02PM EDT | 78.00 | 2.76 | 3.10 | 3.30 | -0.64 | -18.82% | 9 | 6 | 84.08% |
| AIG240503P00079000 | 2024-05-01 2:11PM EDT | 79.00 | 4.05 | 3.80 | 4.00 | -0.55 | -11.96% | 2 | 2 | 82.81% |
| AIG240503P00080000 | 2024-04-11 11:44AM EDT | 80.00 | 5.90 | 4.50 | 5.30 | 0.00 | - | 2 | 5 | 95.61% |
| AIG240503P00082000 | 2024-04-01 3:24PM EDT | 82.00 | 5.00 | 4.40 | 6.90 | 0.00 | - | - | 0 | 119.14% |
© 2024 Yahoo. All rights reserved.