American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 182.98% |
| AIG250117C00030000 | 2024-07-08 3:27PM EDT | 30.00 | 44.96 | 38.90 | 42.90 | 0.00 | - | 1 | 8 | 0.00% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-09-26 10:49AM EDT | 35.00 | 38.97 | 39.30 | 43.40 | 0.00 | - | 1 | 11 | 80.18% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 103.56% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.70 | 24.00 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 32.20 | 36.50 | 0.00 | - | 1 | 101 | 108.74% |
| AIG250117C00047000 | 2024-07-25 11:04AM EDT | 47.00 | 29.62 | 26.80 | 31.00 | 0.00 | - | 1 | 22 | 84.59% |
| AIG250117C00050000 | 2024-10-04 9:30AM EDT | 50.00 | 23.20 | 24.60 | 28.10 | +0.70 | +3.11% | 10 | 474 | 77.59% |
| AIG250117C00052500 | 2024-06-12 11:20AM EDT | 52.50 | 22.35 | 23.50 | 27.80 | 0.00 | - | 3 | 131 | 71.51% |
| AIG250117C00055000 | 2024-06-26 11:18AM EDT | 55.00 | 19.89 | 21.20 | 25.30 | 0.00 | - | 1 | 150 | 66.16% |
| AIG250117C00057500 | 2024-07-15 9:46AM EDT | 57.50 | 20.60 | 14.80 | 17.40 | 0.00 | - | 1 | 3,145 | 0.00% |
| AIG250117C00060000 | 2024-09-11 1:19PM EDT | 60.00 | 13.30 | 16.70 | 17.20 | 0.00 | - | 2 | 652 | 42.29% |
| AIG250117C00062500 | 2024-08-08 10:04AM EDT | 62.50 | 11.50 | 10.60 | 11.30 | 0.00 | - | 1 | 284 | 0.00% |
| AIG250117C00065000 | 2024-09-30 3:31PM EDT | 65.00 | 9.80 | 10.50 | 12.60 | 0.00 | - | 4 | 1,415 | 35.79% |
| AIG250117C00067500 | 2024-09-30 2:36PM EDT | 67.50 | 7.70 | 9.00 | 10.60 | 0.00 | - | 15 | 755 | 34.46% |
| AIG250117C00070000 | 2024-10-04 12:32PM EDT | 70.00 | 8.00 | 8.10 | 8.40 | +2.00 | +33.33% | 1 | 889 | 30.76% |
| AIG250117C00072500 | 2024-10-03 11:21AM EDT | 72.50 | 3.90 | 6.40 | 6.60 | 0.00 | - | 1 | 2,818 | 29.16% |
| AIG250117C00075000 | 2024-10-04 12:27PM EDT | 75.00 | 4.80 | 4.80 | 5.00 | +2.10 | +77.78% | 7 | 2,837 | 27.72% |
| AIG250117C00077500 | 2024-10-04 3:34PM EDT | 77.50 | 3.60 | 3.40 | 3.60 | +1.90 | +111.77% | 17 | 1,406 | 26.23% |
| AIG250117C00080000 | 2024-10-04 12:54PM EDT | 80.00 | 2.34 | 2.35 | 2.50 | +1.02 | +77.27% | 32 | 5,691 | 25.18% |
| AIG250117C00082500 | 2024-10-04 3:52PM EDT | 82.50 | 1.55 | 1.55 | 1.65 | +0.65 | +72.22% | 25 | 429 | 24.27% |
| AIG250117C00085000 | 2024-09-26 11:45AM EDT | 85.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 2 | 3,112 | 24.05% |
| AIG250117C00087500 | 2024-10-03 2:05PM EDT | 87.50 | 0.45 | 0.60 | 0.70 | +0.16 | +55.17% | 4 | 24 | 23.76% |
| AIG250117C00090000 | 2024-10-03 2:05PM EDT | 90.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 1,340 | 23.76% |
| AIG250117C00095000 | 2024-09-24 3:43PM EDT | 95.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 789 | 33.18% |
| AIG250117C00100000 | 2024-07-31 2:57PM EDT | 100.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 30.03% |
| AIG250117C00110000 | 2024-09-19 11:24AM EDT | 110.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 7 | 47.53% |
| AIG250117C00120000 | 2024-05-10 11:33AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 50.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-09-19 12:51PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 648 | 116.02% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 103.71% |
| AIG250117P00030000 | 2024-07-02 11:42AM EDT | 30.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 35 | 111.57% |
| AIG250117P00033000 | 2024-06-12 2:03PM EDT | 33.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 86 | 112.70% |
| AIG250117P00035000 | 2024-06-07 9:49AM EDT | 35.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 139 | 69.53% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 76.66% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 23 | 91 | 66.80% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 65.43% |
| AIG250117P00045000 | 2024-08-06 12:20PM EDT | 45.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 3 | 117 | 76.37% |
| AIG250117P00047000 | 2024-09-24 10:04AM EDT | 47.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 20 | 1,952 | 55.96% |
| AIG250117P00050000 | 2024-09-26 2:59PM EDT | 50.00 | 0.42 | 0.05 | 1.20 | 0.00 | - | 1 | 2,621 | 55.13% |
| AIG250117P00052500 | 2024-09-26 2:59PM EDT | 52.50 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 1,414 | 52.25% |
| AIG250117P00055000 | 2024-09-09 11:28AM EDT | 55.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 6 | 6,357 | 40.28% |
| AIG250117P00057500 | 2024-09-16 12:43PM EDT | 57.50 | 0.53 | 0.30 | 0.40 | 0.00 | - | 500 | 6,228 | 35.79% |
| AIG250117P00060000 | 2024-09-11 11:20AM EDT | 60.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | 25 | 1,671 | 33.18% |
| AIG250117P00062500 | 2024-10-01 2:31PM EDT | 62.50 | 0.90 | 0.55 | 0.65 | 0.00 | - | 1 | 6,887 | 30.91% |
| AIG250117P00065000 | 2024-10-02 1:03PM EDT | 65.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 334 | 4,469 | 29.22% |
| AIG250117P00067500 | 2024-10-02 3:32PM EDT | 67.50 | 2.00 | 1.15 | 1.25 | 0.00 | - | 8 | 1,858 | 27.64% |
| AIG250117P00070000 | 2024-10-04 12:14PM EDT | 70.00 | 1.86 | 1.65 | 1.75 | -0.99 | -34.74% | 6 | 1,430 | 26.29% |
| AIG250117P00072500 | 2024-10-04 2:59PM EDT | 72.50 | 2.50 | 2.30 | 2.45 | -1.50 | -37.50% | 2 | 587 | 25.16% |
| AIG250117P00075000 | 2024-10-04 11:32AM EDT | 75.00 | 3.80 | 3.20 | 3.40 | -0.80 | -17.39% | 1 | 1,760 | 24.29% |
| AIG250117P00077500 | 2024-09-30 10:31AM EDT | 77.50 | 6.20 | 4.30 | 4.50 | 0.00 | - | 5 | 534 | 22.84% |
| AIG250117P00080000 | 2024-10-04 10:03AM EDT | 80.00 | 6.90 | 5.70 | 5.90 | -0.40 | -5.48% | 2 | 1,370 | 21.60% |
| AIG250117P00082500 | 2024-09-27 2:29PM EDT | 82.50 | 9.80 | 7.40 | 9.50 | 0.00 | - | 12 | 142 | 33.86% |
| AIG250117P00085000 | 2024-10-04 11:11AM EDT | 85.00 | 10.18 | 9.10 | 9.60 | -1.73 | -14.53% | 2 | 56 | 19.92% |
| AIG250117P00087500 | 2024-05-30 9:45AM EDT | 87.50 | 11.30 | 12.30 | 15.70 | 0.00 | - | 1 | 7 | 50.88% |
| AIG250117P00090000 | 2024-06-13 12:53PM EDT | 90.00 | 16.65 | 12.80 | 13.30 | 0.00 | - | 1 | 42 | 0.00% |
| AIG250117P00095000 | 2024-06-20 2:56PM EDT | 95.00 | 21.29 | 18.20 | 22.50 | 0.00 | - | 43 | 0 | 57.52% |
© 2024 Yahoo. All rights reserved.