American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621C00025000 | 2023-06-15 11:22AM EDT | 25.00 | 31.50 | 32.40 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AIG240621C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 42.50 | 46.10 | 51.00 | 0.00 | - | 2 | 3 | 243.95% |
| AIG240621C00035000 | 2023-08-15 12:49PM EDT | 35.00 | 24.49 | 26.50 | 27.80 | 0.00 | - | 4 | 13 | 0.00% |
| AIG240621C00040000 | 2023-10-03 11:07AM EDT | 40.00 | 20.20 | 24.60 | 26.20 | 0.00 | - | 6 | 13 | 0.00% |
| AIG240621C00045000 | 2023-12-11 1:36PM EDT | 45.00 | 22.04 | 21.90 | 25.50 | 0.00 | - | 1 | 169 | 0.00% |
| AIG240621C00050000 | 2024-04-19 11:57AM EDT | 50.00 | 24.65 | 23.00 | 27.00 | 0.00 | - | 5 | 726 | 63.97% |
| AIG240621C00052500 | 2023-11-08 1:04PM EDT | 52.50 | 12.50 | 14.20 | 14.80 | 0.00 | - | 1 | 44 | 0.00% |
| AIG240621C00055000 | 2024-03-28 9:55AM EDT | 55.00 | 24.03 | 18.70 | 21.90 | 0.00 | - | 5 | 153 | 59.13% |
| AIG240621C00057500 | 2023-11-08 12:33PM EDT | 57.50 | 8.90 | 10.10 | 10.60 | 0.00 | - | 1 | 135 | 0.00% |
| AIG240621C00060000 | 2024-04-19 3:51PM EDT | 60.00 | 14.45 | 14.80 | 17.20 | 0.00 | - | 4 | 2,322 | 57.64% |
| AIG240621C00062500 | 2024-04-09 3:36PM EDT | 62.50 | 14.28 | 11.70 | 14.90 | 0.00 | - | 2 | 2,264 | 67.75% |
| AIG240621C00065000 | 2024-04-16 12:50PM EDT | 65.00 | 9.60 | 10.40 | 12.30 | 0.00 | - | 385 | 874 | 57.98% |
| AIG240621C00067500 | 2024-04-15 1:04PM EDT | 67.50 | 7.50 | 7.00 | 8.50 | 0.00 | - | 13 | 1,309 | 35.33% |
| AIG240621C00070000 | 2024-04-25 1:42PM EDT | 70.00 | 6.30 | 6.30 | 6.50 | -0.15 | -2.33% | 3 | 1,721 | 32.81% |
| AIG240621C00072500 | 2024-04-24 1:47PM EDT | 72.50 | 4.80 | 4.50 | 6.30 | 0.00 | - | 1 | 927 | 44.59% |
| AIG240621C00075000 | 2024-04-25 3:35PM EDT | 75.00 | 3.23 | 3.10 | 3.30 | -0.17 | -5.00% | 29 | 6,661 | 29.53% |
| AIG240621C00077500 | 2024-04-25 3:29PM EDT | 77.50 | 2.15 | 2.10 | 2.20 | -0.05 | -2.27% | 10 | 9,660 | 28.76% |
| AIG240621C00080000 | 2024-04-25 1:33PM EDT | 80.00 | 1.30 | 1.25 | 1.40 | -0.05 | -3.70% | 128 | 5,155 | 28.22% |
| AIG240621C00082500 | 2024-04-24 2:42PM EDT | 82.50 | 0.83 | 0.70 | 0.80 | 0.00 | - | 28 | 2,297 | 27.25% |
| AIG240621C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 445 | 673 | 26.86% |
| AIG240621C00087500 | 2024-04-24 12:17PM EDT | 87.50 | 0.27 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 26.81% |
| AIG240621C00090000 | 2024-04-19 1:30PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 668 | 27.34% |
| AIG240621C00095000 | 2024-04-05 10:43AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 47.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240621P00025000 | 2024-02-22 3:05PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 135 | 154.79% |
| AIG240621P00030000 | 2023-08-07 12:54PM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 112.11% |
| AIG240621P00035000 | 2023-12-27 11:27AM EDT | 35.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 90 | 176 | 91.99% |
| AIG240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 25.00% |
| AIG240621P00045000 | 2024-04-08 2:01PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,126 | 72.17% |
| AIG240621P00050000 | 2024-04-09 12:20PM EDT | 50.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 1,455 | 50.39% |
| AIG240621P00052500 | 2024-04-04 2:30PM EDT | 52.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 296 | 52.93% |
| AIG240621P00055000 | 2024-04-11 9:54AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 15 | 490 | 54.88% |
| AIG240621P00057500 | 2024-04-18 3:36PM EDT | 57.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 599 | 48.49% |
| AIG240621P00060000 | 2024-04-18 10:30AM EDT | 60.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 10 | 906 | 37.26% |
| AIG240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 2 | 773 | 34.03% |
| AIG240621P00065000 | 2024-04-16 9:33AM EDT | 65.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 614 | 31.79% |
| AIG240621P00067500 | 2024-04-22 3:57PM EDT | 67.50 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 1,030 | 30.27% |
| AIG240621P00070000 | 2024-04-23 3:10PM EDT | 70.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 87 | 1,492 | 28.57% |
| AIG240621P00072500 | 2024-04-25 11:31AM EDT | 72.50 | 2.25 | 2.15 | 2.25 | +0.20 | +9.76% | 12 | 930 | 27.64% |
| AIG240621P00075000 | 2024-04-25 3:03PM EDT | 75.00 | 3.30 | 3.20 | 3.40 | +0.20 | +6.45% | 169 | 1,546 | 27.25% |
| AIG240621P00077500 | 2024-04-24 2:12PM EDT | 77.50 | 4.40 | 4.60 | 4.80 | 0.00 | - | 43 | 669 | 26.37% |
| AIG240621P00080000 | 2024-04-19 12:00PM EDT | 80.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 1 | 127 | 26.53% |
| AIG240621P00082500 | 2024-04-05 9:58AM EDT | 82.50 | 6.50 | 6.20 | 10.50 | 0.00 | - | 200 | 190 | 46.34% |
| AIG240621P00085000 | 2024-04-23 1:06PM EDT | 85.00 | 9.80 | 8.50 | 12.70 | 0.00 | - | 50 | 51 | 49.27% |
| AIG240621P00090000 | 2024-02-22 4:53PM EDT | 90.00 | 19.10 | 11.30 | 16.00 | 0.00 | - | - | 0 | 38.09% |
© 2024 Yahoo. All rights reserved.