Australia markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.54+1.80 (+2.29%)
At close: 04:00PM EDT
80.50 -0.04 (-0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240621C000250002023-06-15 11:22AM EDT25.0031.5032.4033.800.00-110.00%
AIG240621C000300002024-02-26 12:49PM EDT30.0042.5046.1051.000.00-23184.18%
AIG240621C000350002023-08-15 12:49PM EDT35.0024.4926.5027.800.00-4130.00%
AIG240621C000400002023-10-03 11:07AM EDT40.0020.2024.6026.200.00-6130.00%
AIG240621C000450002024-05-14 11:54AM EDT45.0035.1933.6037.900.00-116999.61%
AIG240621C000500002024-04-19 11:57AM EDT50.0024.6528.6032.900.00-572683.59%
AIG240621C000525002023-11-08 1:04PM EDT52.5012.5014.2014.800.00-1440.00%
AIG240621C000550002024-05-06 2:00PM EDT55.0025.3523.6028.000.00-1214171.78%
AIG240621C000575002023-11-08 12:33PM EDT57.508.9010.1010.600.00-11350.00%
AIG240621C000600002024-05-16 9:54AM EDT60.0020.5318.7023.000.00-12,32759.96%
AIG240621C000625002024-05-10 1:47PM EDT62.5018.2116.2020.500.00-52,26453.13%
AIG240621C000650002024-05-02 1:38PM EDT65.0013.3213.7018.100.00-587190.23%
AIG240621C000675002024-04-15 1:04PM EDT67.507.509.6014.000.00-131,30954.76%
AIG240621C000700002024-05-10 2:25PM EDT70.0010.879.0013.100.00-101,78370.36%
AIG240621C000725002024-05-17 3:58PM EDT72.509.158.309.00+1.65+22.00%392538.75%
AIG240621C000750002024-05-17 3:11PM EDT75.006.206.008.20+1.30+26.53%246,39151.54%
AIG240621C000775002024-05-17 3:39PM EDT77.503.903.904.10+0.60+18.18%195,22423.17%
AIG240621C000800002024-05-17 3:47PM EDT80.002.352.202.35+0.93+65.49%4635,88120.86%
AIG240621C000825002024-05-17 3:52PM EDT82.501.221.051.15+0.52+74.29%418,80119.63%
AIG240621C000850002024-05-17 2:38PM EDT85.000.420.400.55+0.17+68.00%11,07720.09%
AIG240621C000875002024-05-10 2:25PM EDT87.500.200.100.250.00-12020320.75%
AIG240621C000900002024-05-10 10:20AM EDT90.000.100.000.450.00-27574830.03%
AIG240621C000950002024-04-05 10:43AM EDT95.000.100.000.750.00-151545.85%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240621P000250002024-02-22 3:05PM EDT25.000.050.000.750.00-1135207.42%
AIG240621P000300002023-08-07 12:54PM EDT30.000.250.000.300.00-510152.34%
AIG240621P000350002023-12-27 11:27AM EDT35.000.140.000.250.00-90176126.95%
AIG240621P000400002024-03-26 9:30AM EDT40.000.100.000.000.00-117650.00%
AIG240621P000450002024-04-08 2:01PM EDT45.000.050.000.500.00-11,126102.64%
AIG240621P000500002024-05-02 10:32AM EDT50.000.050.001.350.00-501,454106.06%
AIG240621P000525002024-04-04 2:30PM EDT52.500.080.000.750.00-229685.16%
AIG240621P000550002024-05-13 11:40AM EDT55.000.050.000.400.00-6348068.36%
AIG240621P000575002024-05-07 2:08PM EDT57.500.050.000.200.00-14757354.69%
AIG240621P000600002024-04-18 10:30AM EDT60.000.340.000.800.00-1090663.43%
AIG240621P000625002024-04-25 10:24AM EDT62.500.350.000.200.00-277148.54%
AIG240621P000650002024-05-09 12:41PM EDT65.000.150.050.200.00-1062042.19%
AIG240621P000675002024-05-15 3:35PM EDT67.500.150.050.600.00-1,0141,36447.36%
AIG240621P000700002024-05-16 10:45AM EDT70.000.350.100.250.00-11,57231.59%
AIG240621P000725002024-05-16 1:19PM EDT72.500.250.150.250.00-111,61625.34%
AIG240621P000750002024-05-17 2:26PM EDT75.000.400.300.40-0.19-32.20%253,39321.92%
AIG240621P000775002024-05-17 12:33PM EDT77.500.990.700.85-0.36-26.67%75,45120.66%
AIG240621P000800002024-05-17 3:50PM EDT80.001.601.501.70-0.85-34.69%7821,25519.75%
AIG240621P000825002024-05-14 12:20PM EDT82.503.902.353.100.00-119219.53%
AIG240621P000850002024-05-16 10:11AM EDT85.005.603.006.700.00-1085140.04%
AIG240621P000900002024-02-22 4:53PM EDT90.0019.1011.3016.000.00--076.70%
AIG240621P001000002024-05-08 3:00PM EDT100.0017.7017.3021.600.00-3,960077.42%
AIG240621P001050002024-05-08 2:58PM EDT105.0026.8022.3026.600.00-3,700087.38%
AIG240621P001100002024-05-08 3:00PM EDT110.0031.8027.3031.600.00-9,050096.48%
AIG240621P001150002024-05-08 3:00PM EDT115.0036.8032.3036.600.00-19,2500104.88%