Australia markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.68-0.11 (-0.14%)
At close: 04:00PM EDT
78.45 -0.23 (-0.29%)
Pre-market: 08:32AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG250117C000250002024-03-01 12:19PM EDT25.0047.9551.1056.000.00-12119.43%
AIG250117C000300002024-04-15 12:45PM EDT30.0043.7546.9051.200.00-2866.11%
AIG250117C000330002023-07-05 12:34PM EDT33.0026.1028.3029.800.00--30.00%
AIG250117C000350002024-04-04 12:20PM EDT35.0042.3041.7046.000.00-11188.06%
AIG250117C000380002024-03-27 1:27PM EDT38.0040.5035.0039.500.00-25550.00%
AIG250117C000400002023-10-02 9:45AM EDT40.0021.6223.2024.300.00-6150.00%
AIG250117C000430002023-05-04 9:58AM EDT43.0013.2014.7017.200.00-3130.00%
AIG250117C000450002024-04-05 2:00PM EDT45.0033.3532.2036.500.00-110169.78%
AIG250117C000470002024-05-17 12:21PM EDT47.0033.400.000.000.00-1220.00%
AIG250117C000500002024-04-16 12:57PM EDT50.0024.9029.5033.800.00-848260.89%
AIG250117C000525002024-02-07 10:50AM EDT52.5019.2023.5025.500.00-21340.00%
AIG250117C000550002024-05-07 1:09PM EDT55.0026.280.000.000.00-51500.00%
AIG250117C000575002024-05-03 3:35PM EDT57.5022.800.000.000.00-43,1480.00%
AIG250117C000600002024-05-15 1:28PM EDT60.0020.400.000.000.00-16170.00%
AIG250117C000625002024-05-16 11:12AM EDT62.5019.200.000.000.00-32680.00%
AIG250117C000650002024-05-14 9:30AM EDT65.0016.700.000.000.00-31,5370.00%
AIG250117C000675002024-05-17 3:35PM EDT67.5015.670.000.000.00-16350.00%
AIG250117C000700002024-05-17 3:36PM EDT70.0013.650.000.000.00-59380.00%
AIG250117C000725002024-05-20 3:21PM EDT72.5010.670.000.000.00-52,6860.00%
AIG250117C000750002024-05-21 9:50AM EDT75.009.000.000.000.00-42,6720.00%
AIG250117C000775002024-05-17 9:57AM EDT77.507.800.000.000.00-37080.00%
AIG250117C000800002024-05-17 3:16PM EDT80.007.200.000.000.00-284,5390.78%
AIG250117C000825002024-05-20 1:47PM EDT82.505.100.000.000.00-653871.56%
AIG250117C000850002024-05-17 3:11PM EDT85.004.670.000.000.00-202,2733.13%
AIG250117C000875002024-05-16 10:06AM EDT87.503.500.000.000.00-3133.13%
AIG250117C000900002024-05-20 3:02PM EDT90.002.400.000.000.00-91,0193.13%
AIG250117C000950002024-05-09 9:49AM EDT95.001.800.000.000.00-138496.25%
AIG250117C001000002024-05-02 9:44AM EDT100.000.950.000.000.00-79936.25%
AIG250117C001200002024-05-10 11:33AM EDT120.000.500.000.000.00--112.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG250117P000250002024-04-19 2:19PM EDT25.000.100.000.000.00-864625.00%
AIG250117P000280002023-07-14 10:29AM EDT28.000.530.150.550.00-25169.82%
AIG250117P000300002024-05-08 9:30AM EDT30.000.050.000.000.00-13525.00%
AIG250117P000330002024-03-18 12:01PM EDT33.000.200.050.450.00-108556.15%
AIG250117P000350002024-04-05 11:22AM EDT35.000.250.000.750.00-2012456.69%
AIG250117P000380002024-02-20 10:39AM EDT38.000.160.050.750.00-181752.20%
AIG250117P000400002024-04-11 10:41AM EDT40.000.350.050.500.00-239151.17%
AIG250117P000430002024-02-20 4:38PM EDT43.000.570.100.750.00-616050.78%
AIG250117P000450002024-02-20 3:17PM EDT45.000.750.150.700.00-1012046.78%
AIG250117P000470002024-04-11 10:05AM EDT47.000.600.100.500.00-71,93240.53%
AIG250117P000500002024-05-08 11:59AM EDT50.000.340.000.000.00-12,63912.50%
AIG250117P000525002024-05-02 11:34AM EDT52.500.570.000.000.00-61,39512.50%
AIG250117P000550002024-05-13 11:48AM EDT55.000.500.000.000.00-16,38712.50%
AIG250117P000575002024-04-17 11:51AM EDT57.501.780.450.650.00-24,91228.76%
AIG250117P000600002024-05-17 2:15PM EDT60.000.700.000.000.00-71,5116.25%
AIG250117P000625002024-05-13 3:48PM EDT62.501.100.000.000.00-266,6926.25%
AIG250117P000650002024-05-21 11:50AM EDT65.001.350.000.000.00-552,6186.25%
AIG250117P000675002024-05-17 12:22PM EDT67.501.670.000.000.00-61,8523.13%
AIG250117P000700002024-05-21 2:45PM EDT70.002.250.000.000.00-85483.13%
AIG250117P000725002024-05-21 11:55AM EDT72.502.850.000.000.00-65313.13%
AIG250117P000750002024-05-21 11:05AM EDT75.003.600.000.000.00-41,7041.56%
AIG250117P000775002024-05-21 11:07AM EDT77.504.500.000.000.00-34270.39%
AIG250117P000800002024-05-21 11:02AM EDT80.005.700.000.000.00-51,3150.00%
AIG250117P000825002024-05-20 9:48AM EDT82.506.400.000.000.00-2850.00%
AIG250117P000850002024-04-05 1:22PM EDT85.0010.608.3010.500.00-517726.03%
AIG250117P000875002024-05-16 10:41AM EDT87.5010.100.000.000.00--70.00%
AIG250117P000900002024-05-17 2:33PM EDT90.0010.800.000.000.00-3460.00%
AIG250117P000950002024-05-16 10:17AM EDT95.0015.700.000.000.00-433390.00%