American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00030000 | 2024-01-31 10:48AM EDT | 30.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AIG240517C00035000 | 2023-09-20 10:27AM EDT | 35.00 | 28.50 | 24.40 | 26.00 | 0.00 | - | - | 9 | 0.00% |
| AIG240517C00040000 | 2023-10-03 11:53AM EDT | 40.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AIG240517C00045000 | 2023-11-08 12:56PM EDT | 45.00 | 18.70 | 20.50 | 21.90 | 0.00 | - | 2 | 17 | 0.00% |
| AIG240517C00050000 | 2023-12-18 3:24PM EDT | 50.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 31 | 0.00% |
| AIG240517C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 25.60 | 19.10 | 23.90 | 0.00 | - | 5 | 20 | 116.80% |
| AIG240517C00055000 | 2024-04-17 12:47PM EDT | 55.00 | 17.14 | 18.80 | 22.80 | 0.00 | - | 10 | 51 | 154.69% |
| AIG240517C00057500 | 2024-04-29 3:48PM EDT | 57.50 | 18.20 | 16.30 | 20.40 | 0.00 | - | 11 | 74 | 142.19% |
| AIG240517C00060000 | 2024-03-25 11:17AM EDT | 60.00 | 17.53 | 15.00 | 15.20 | 0.00 | - | 13 | 94 | 0.00% |
| AIG240517C00062500 | 2024-04-29 10:11AM EDT | 62.50 | 13.10 | 11.40 | 15.50 | 0.00 | - | 3 | 151 | 114.89% |
| AIG240517C00065000 | 2024-04-25 12:12PM EDT | 65.00 | 10.14 | 9.10 | 13.00 | 0.00 | - | 1 | 291 | 100.24% |
| AIG240517C00067500 | 2024-04-30 12:40PM EDT | 67.50 | 8.40 | 8.40 | 8.80 | 0.00 | - | 4 | 333 | 45.70% |
| AIG240517C00070000 | 2024-04-26 12:36PM EDT | 70.00 | 5.55 | 6.30 | 6.70 | 0.00 | - | 20 | 531 | 45.07% |
| AIG240517C00072500 | 2024-05-01 1:55PM EDT | 72.50 | 4.50 | 4.40 | 4.60 | +0.22 | +5.14% | 1 | 765 | 39.94% |
| AIG240517C00073000 | 2024-04-23 1:56PM EDT | 73.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | - | 25 | 38.84% |
| AIG240517C00074000 | 2024-05-01 1:04PM EDT | 74.00 | 3.40 | 3.40 | 3.50 | +0.30 | +9.68% | 2 | 2 | 37.77% |
| AIG240517C00075000 | 2024-05-01 12:55PM EDT | 75.00 | 2.78 | 2.85 | 2.95 | -0.17 | -5.76% | 111 | 1,569 | 38.14% |
| AIG240517C00076000 | 2024-05-01 12:26PM EDT | 76.00 | 2.27 | 2.30 | 2.45 | -0.03 | -1.30% | 18 | 472 | 38.28% |
| AIG240517C00077000 | 2024-05-01 2:07PM EDT | 77.00 | 1.85 | 1.85 | 1.95 | -0.05 | -2.63% | 100 | 155 | 37.43% |
| AIG240517C00077500 | 2024-05-01 2:01PM EDT | 77.50 | 1.33 | 1.60 | 1.75 | -0.42 | -24.00% | 35 | 2,698 | 37.40% |
| AIG240517C00078000 | 2024-04-30 3:31PM EDT | 78.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 46 | 63 | 37.16% |
| AIG240517C00079000 | 2024-05-01 2:06PM EDT | 79.00 | 1.15 | 1.10 | 1.20 | -0.05 | -4.17% | 179 | 79 | 36.67% |
| AIG240517C00080000 | 2024-05-01 2:09PM EDT | 80.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1,252 | 3,189 | 36.96% |
| AIG240517C00081000 | 2024-04-25 10:23AM EDT | 81.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | - | 3 | 36.33% |
| AIG240517C00082000 | 2024-05-01 1:31PM EDT | 82.00 | 0.45 | 0.45 | 0.55 | +0.12 | +36.36% | 8 | 1 | 36.87% |
| AIG240517C00082500 | 2024-04-30 2:51PM EDT | 82.50 | 0.53 | 0.35 | 0.45 | 0.00 | - | 50 | 430 | 36.18% |
| AIG240517C00083000 | 2024-04-29 2:17PM EDT | 83.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 45 | 44 | 36.52% |
| AIG240517C00084000 | 2024-04-25 3:10PM EDT | 84.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | - | 2 | 36.72% |
| AIG240517C00085000 | 2024-04-30 12:25PM EDT | 85.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 457 | 37.94% |
| AIG240517C00087500 | 2024-04-08 3:27PM EDT | 87.50 | 0.32 | 0.00 | 2.20 | 0.00 | - | - | 3 | 69.04% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 66.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 158.98% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 501 | 619 | 187.21% |
| AIG240517P00050000 | 2023-12-12 3:26PM EDT | 50.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 37 | 107.23% |
| AIG240517P00052500 | 2024-02-07 3:29PM EDT | 52.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 109.18% |
| AIG240517P00055000 | 2024-03-27 9:54AM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 71 | 104.49% |
| AIG240517P00057500 | 2024-04-17 11:48AM EDT | 57.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 13 | 85 | 114.01% |
| AIG240517P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 26 | 204 | 69.34% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 204 | 89.65% |
| AIG240517P00065000 | 2024-04-22 9:32AM EDT | 65.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 502 | 77.59% |
| AIG240517P00066000 | 2024-05-01 10:22AM EDT | 66.00 | 0.19 | 0.15 | 0.25 | -0.04 | -17.39% | 5 | 2 | 45.85% |
| AIG240517P00067000 | 2024-04-24 2:34PM EDT | 67.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | - | 11 | 41.99% |
| AIG240517P00067500 | 2024-04-29 3:55PM EDT | 67.50 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1,750 | 6,431 | 41.99% |
| AIG240517P00068000 | 2024-04-22 3:50PM EDT | 68.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | - | 14 | 41.80% |
| AIG240517P00069000 | 2024-04-22 3:44PM EDT | 69.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | - | 10 | 40.72% |
| AIG240517P00070000 | 2024-05-01 10:22AM EDT | 70.00 | 0.52 | 0.50 | 0.60 | -0.23 | -30.67% | 5 | 3,048 | 40.23% |
| AIG240517P00071000 | 2024-04-29 10:32AM EDT | 71.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 2 | 32 | 38.97% |
| AIG240517P00072000 | 2024-04-29 10:32AM EDT | 72.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 2 | 82 | 38.92% |
| AIG240517P00072500 | 2024-04-30 3:31PM EDT | 72.50 | 1.29 | 1.00 | 1.15 | 0.00 | - | 2,213 | 10,653 | 38.97% |
| AIG240517P00073000 | 2024-04-29 3:08PM EDT | 73.00 | 1.40 | 1.15 | 1.25 | 0.00 | - | 1 | 16 | 37.89% |
| AIG240517P00074000 | 2024-04-29 3:08PM EDT | 74.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 2 | 160 | 38.50% |
| AIG240517P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 2.11 | 1.95 | 2.05 | -0.14 | -6.22% | 704 | 1,882 | 38.06% |
| AIG240517P00076000 | 2024-05-01 10:59AM EDT | 76.00 | 2.55 | 2.40 | 2.55 | -0.32 | -11.15% | 2 | 1 | 38.21% |
| AIG240517P00077500 | 2024-05-01 1:53PM EDT | 77.50 | 3.37 | 3.20 | 3.40 | -0.33 | -8.92% | 2 | 5,161 | 38.14% |
| AIG240517P00080000 | 2024-04-18 12:47PM EDT | 80.00 | 7.10 | 4.90 | 5.10 | 0.00 | - | 10 | 1,094 | 37.82% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 7.00 | 7.20 | 0.00 | - | 1 | 1 | 39.75% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 7.70 | 11.40 | 0.00 | - | 29 | 0 | 82.98% |
| AIG240517P00090000 | 2024-04-26 1:18PM EDT | 90.00 | 15.35 | 12.30 | 15.30 | 0.00 | - | 500 | 8 | 79.54% |
| AIG240517P00100000 | 2024-05-01 11:01AM EDT | 100.00 | 24.30 | 22.30 | 26.40 | -0.40 | -1.62% | 195 | 0 | 74.41% |
| AIG240517P00105000 | 2024-05-01 9:50AM EDT | 105.00 | 29.00 | 29.00 | 29.60 | -0.62 | -2.09% | 157 | 3 | 81.25% |
© 2024 Yahoo. All rights reserved.