American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2023-10-17 10:26AM EST | 25.00 | 38.54 | 38.90 | 39.60 | 0.00 | - | 1 | 7 | 0.00% |
| AIG250117C00030000 | 2023-07-25 12:18PM EST | 30.00 | 31.00 | 28.40 | 29.80 | 0.00 | - | 5 | 9 | 0.00% |
| AIG250117C00033000 | 2023-07-05 11:34AM EST | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2023-11-15 10:41AM EST | 35.00 | 30.36 | 30.60 | 31.00 | 0.00 | - | 1 | 11 | 46.36% |
| AIG250117C00038000 | 2023-09-11 10:59AM EST | 38.00 | 23.50 | 25.40 | 25.80 | 0.00 | - | 50 | 55 | 0.00% |
| AIG250117C00040000 | 2023-10-02 8:45AM EST | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 8:58AM EST | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2023-08-18 10:04AM EST | 45.00 | 17.10 | 19.30 | 20.00 | 0.00 | - | 5 | 101 | 19.58% |
| AIG250117C00047000 | 2023-10-13 1:03PM EST | 47.00 | 17.90 | 19.40 | 20.10 | 0.00 | - | 3 | 10 | 35.46% |
| AIG250117C00050000 | 2023-10-27 9:56AM EST | 50.00 | 14.75 | 18.20 | 18.80 | 0.00 | - | 1 | 0 | 39.88% |
| AIG250117C00052500 | 2023-11-02 8:58AM EST | 52.50 | 16.40 | 15.90 | 16.20 | 0.00 | - | 90 | 134 | 35.07% |
| AIG250117C00055000 | 2023-11-20 2:04PM EST | 55.00 | 13.93 | 14.00 | 14.30 | 0.00 | - | 12 | 150 | 33.56% |
| AIG250117C00057500 | 2023-11-22 2:06PM EST | 57.50 | 12.50 | 12.30 | 12.60 | 0.00 | - | 3 | 3,283 | 32.58% |
| AIG250117C00060000 | 2023-11-20 3:30PM EST | 60.00 | 10.65 | 10.70 | 10.90 | 0.00 | - | 1 | 615 | 31.24% |
| AIG250117C00062500 | 2023-11-22 3:26PM EST | 62.50 | 9.40 | 9.10 | 9.30 | 0.00 | - | 2 | 168 | 29.93% |
| AIG250117C00065000 | 2023-11-28 10:48AM EST | 65.00 | 8.06 | 7.70 | 7.90 | +0.14 | +1.77% | 2 | 1,586 | 28.99% |
| AIG250117C00067500 | 2023-11-28 11:22AM EST | 67.50 | 6.70 | 6.40 | 6.70 | -0.10 | -1.47% | 8 | 405 | 28.36% |
| AIG250117C00070000 | 2023-11-27 3:42PM EST | 70.00 | 5.65 | 5.30 | 5.50 | 0.00 | - | 3 | 527 | 27.32% |
| AIG250117C00072500 | 2023-11-27 12:28PM EST | 72.50 | 4.45 | 4.30 | 4.50 | 0.00 | - | 252 | 465 | 26.56% |
| AIG250117C00075000 | 2023-11-22 11:43AM EST | 75.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 115 | 363 | 25.75% |
| AIG250117C00080000 | 2023-11-06 3:36PM EST | 80.00 | 2.55 | 2.05 | 2.25 | 0.00 | - | 1 | 865 | 24.54% |
| AIG250117C00085000 | 2023-11-20 10:58AM EST | 85.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 1 | 762 | 23.63% |
| AIG250117C00090000 | 2023-11-28 10:04AM EST | 90.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 2 | 613 | 23.08% |
| AIG250117C00095000 | 2023-11-28 10:03AM EST | 95.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 2 | 418 | 22.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2023-11-22 2:18PM EST | 25.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 22 | 352 | 46.24% |
| AIG250117P00028000 | 2023-07-14 9:29AM EST | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 49.95% |
| AIG250117P00030000 | 2023-08-29 9:59AM EST | 30.00 | 0.60 | 0.30 | 0.85 | 0.00 | - | 1 | 34 | 51.25% |
| AIG250117P00033000 | 2023-11-10 10:18AM EST | 33.00 | 0.51 | 0.00 | 0.45 | 0.00 | - | 14 | 33 | 39.55% |
| AIG250117P00035000 | 2023-11-02 8:57AM EST | 35.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 124 | 38.21% |
| AIG250117P00038000 | 2023-11-10 10:18AM EST | 38.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 14 | 44 | 35.86% |
| AIG250117P00040000 | 2023-11-08 3:22PM EST | 40.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 2 | 74 | 34.18% |
| AIG250117P00043000 | 2023-11-06 9:43AM EST | 43.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 30 | 126 | 32.42% |
| AIG250117P00045000 | 2023-11-08 9:45AM EST | 45.00 | 1.65 | 1.10 | 1.25 | 0.00 | - | 7 | 56 | 31.29% |
| AIG250117P00047000 | 2023-11-22 11:58AM EST | 47.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 240 | 1,859 | 29.96% |
| AIG250117P00050000 | 2023-11-27 12:22PM EST | 50.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 1 | 1,037 | 28.58% |
| AIG250117P00052500 | 2023-11-27 1:38PM EST | 52.50 | 2.20 | 2.15 | 2.30 | 0.00 | - | 7 | 1,296 | 27.16% |
| AIG250117P00055000 | 2023-11-22 12:10PM EST | 55.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 192 | 5,199 | 26.12% |
| AIG250117P00057500 | 2023-11-27 1:35PM EST | 57.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | 6 | 3,923 | 25.09% |
| AIG250117P00060000 | 2023-11-27 1:36PM EST | 60.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 911 | 23.82% |
| AIG250117P00062500 | 2023-11-22 11:47AM EST | 62.50 | 4.90 | 4.80 | 5.10 | 0.00 | - | 3 | 372 | 22.86% |
| AIG250117P00065000 | 2023-11-27 12:32PM EST | 65.00 | 5.80 | 5.80 | 6.00 | -0.10 | -1.69% | 24 | 333 | 21.39% |
| AIG250117P00067500 | 2023-11-02 8:57AM EST | 67.50 | 8.10 | 6.90 | 7.20 | 0.00 | - | 4 | 44 | 20.46% |
| AIG250117P00070000 | 2023-09-27 8:42AM EST | 70.00 | 11.40 | 12.40 | 13.10 | 0.00 | - | 12 | 128 | 36.08% |
| AIG250117P00072500 | 2023-11-20 3:54PM EST | 72.50 | 10.15 | 9.70 | 10.00 | 0.00 | - | 1 | 130 | 18.14% |
| AIG250117P00075000 | 2023-10-04 12:20PM EST | 75.00 | 16.70 | 12.70 | 13.00 | 0.00 | - | 33 | 54 | 22.63% |
| AIG250117P00080000 | 2023-09-21 9:29AM EST | 80.00 | 18.30 | 20.40 | 20.80 | 0.00 | - | 19 | 22 | 38.21% |
| AIG250117P00085000 | 2023-10-27 11:17AM EST | 85.00 | 25.10 | 19.50 | 20.20 | 0.00 | - | 1 | 0 | 10.35% |
| AIG250117P00090000 | 2023-09-11 10:51AM EST | 90.00 | 30.50 | 27.70 | 29.30 | 0.00 | - | - | 0 | 40.09% |
| AIG250117P00095000 | 2023-05-25 10:51AM EST | 95.00 | 40.75 | 37.50 | 41.70 | 0.00 | - | 10 | 0 | 64.15% |
© 2023 Yahoo. All rights reserved.