American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 48.05 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 70.78% |
| AIG260116C00030000 | 2023-12-12 12:31PM EDT | 30.00 | 37.60 | 35.50 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| AIG260116C00040000 | 2023-11-14 12:57PM EDT | 40.00 | 27.32 | 27.90 | 30.80 | 0.00 | - | - | 10 | 0.00% |
| AIG260116C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 27.20 | 28.60 | 30.30 | 0.00 | - | - | 8 | 40.61% |
| AIG260116C00052500 | 2023-09-13 11:16AM EDT | 52.50 | 15.75 | 14.80 | 18.60 | 0.00 | - | - | 28 | 0.00% |
| AIG260116C00055000 | 2024-04-29 1:17PM EDT | 55.00 | 25.10 | 24.20 | 25.70 | 0.00 | - | 4 | 32 | 35.88% |
| AIG260116C00057500 | 2024-04-24 11:30AM EDT | 57.50 | 22.70 | 23.30 | 25.70 | 0.00 | - | 1 | 43 | 41.66% |
| AIG260116C00060000 | 2024-04-11 3:29PM EDT | 60.00 | 20.92 | 21.20 | 22.40 | 0.00 | - | 1 | 165 | 35.62% |
| AIG260116C00062500 | 2024-04-04 12:37PM EDT | 62.50 | 22.12 | 19.80 | 22.20 | 0.00 | - | 21 | 209 | 39.62% |
| AIG260116C00065000 | 2024-04-11 3:19PM EDT | 65.00 | 17.80 | 17.30 | 19.90 | 0.00 | - | 7 | 32 | 36.79% |
| AIG260116C00067500 | 2024-03-06 12:50PM EDT | 67.50 | 15.80 | 16.20 | 19.90 | 0.00 | - | 1 | 16 | 40.49% |
| AIG260116C00070000 | 2024-04-24 12:29PM EDT | 70.00 | 15.60 | 15.20 | 15.60 | +0.87 | +5.91% | 37 | 234 | 31.95% |
| AIG260116C00072500 | 2024-04-17 12:24PM EDT | 72.50 | 11.70 | 13.80 | 15.60 | 0.00 | - | 1 | 58 | 35.16% |
| AIG260116C00075000 | 2024-04-29 10:43AM EDT | 75.00 | 12.50 | 12.50 | 13.60 | 0.00 | - | 10 | 289 | 32.82% |
| AIG260116C00077500 | 2024-04-25 11:12AM EDT | 77.50 | 10.70 | 11.20 | 12.40 | 0.00 | - | 6 | 165 | 32.42% |
| AIG260116C00080000 | 2024-05-01 9:47AM EDT | 80.00 | 10.50 | 10.10 | 10.50 | +1.54 | +17.19% | 1 | 267 | 30.08% |
| AIG260116C00082500 | 2024-04-25 3:51PM EDT | 82.50 | 8.50 | 9.10 | 9.40 | 0.00 | - | 14 | 55 | 29.59% |
| AIG260116C00085000 | 2024-04-26 1:26PM EDT | 85.00 | 7.58 | 8.10 | 8.90 | 0.00 | - | 67 | 304 | 30.43% |
| AIG260116C00087500 | 2024-05-01 11:07AM EDT | 87.50 | 7.39 | 7.20 | 7.60 | +0.54 | +7.88% | 9 | 5 | 29.08% |
| AIG260116C00090000 | 2024-04-18 10:51AM EDT | 90.00 | 5.68 | 5.40 | 6.80 | 0.00 | - | 127 | 116 | 28.83% |
| AIG260116C00095000 | 2024-04-19 12:14PM EDT | 95.00 | 4.66 | 4.90 | 5.30 | 0.00 | - | 1 | 191 | 28.06% |
| AIG260116C00100000 | 2024-04-16 11:30AM EDT | 100.00 | 3.30 | 3.00 | 4.10 | 0.00 | - | 1 | 41 | 27.46% |
| AIG260116C00105000 | 2024-04-10 11:44AM EDT | 105.00 | 2.80 | 2.55 | 4.50 | 0.00 | - | 9 | 9 | 31.14% |
| AIG260116C00110000 | 2024-03-08 2:18PM EDT | 110.00 | 1.85 | 1.60 | 3.80 | 0.00 | - | 20 | 20 | 31.29% |
| AIG260116C00115000 | 2024-04-23 11:21AM EDT | 115.00 | 1.65 | 1.40 | 1.95 | 0.00 | - | 709 | 661 | 26.75% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116P00025000 | 2024-04-25 1:55PM EDT | 25.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 120 | 50.10% |
| AIG260116P00030000 | 2023-10-05 10:05AM EDT | 30.00 | 1.10 | 0.20 | 3.40 | 0.00 | - | - | 0 | 57.79% |
| AIG260116P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.50 | 0.40 | 0.90 | 0.00 | - | 1 | 11 | 41.24% |
| AIG260116P00040000 | 2024-04-22 3:31PM EDT | 40.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 3 | 301 | 61.15% |
| AIG260116P00045000 | 2024-04-01 11:25AM EDT | 45.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 1 | 621 | 33.50% |
| AIG260116P00050000 | 2024-04-12 10:58AM EDT | 50.00 | 2.00 | 1.80 | 2.00 | -0.30 | -13.04% | 5 | 237 | 31.58% |
| AIG260116P00052500 | 2024-04-18 9:44AM EDT | 52.50 | 2.75 | 1.90 | 3.00 | 0.00 | - | 69 | 73 | 33.58% |
| AIG260116P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 2.25 | 2.75 | 3.00 | 0.00 | - | 10 | 40 | 30.71% |
| AIG260116P00057500 | 2024-04-16 1:00PM EDT | 57.50 | 3.70 | 3.00 | 3.30 | 0.00 | - | 20 | 76 | 29.10% |
| AIG260116P00060000 | 2024-04-17 10:35AM EDT | 60.00 | 4.50 | 3.50 | 3.80 | 0.00 | - | 1 | 83 | 28.14% |
| AIG260116P00062500 | 2024-04-18 1:38PM EDT | 62.50 | 4.96 | 4.20 | 4.50 | 0.00 | - | 38 | 100 | 27.66% |
| AIG260116P00065000 | 2024-04-18 12:26PM EDT | 65.00 | 5.68 | 4.80 | 5.20 | 0.00 | - | 58 | 118 | 26.94% |
| AIG260116P00067500 | 2024-04-11 3:07PM EDT | 67.50 | 6.20 | 5.60 | 6.00 | 0.00 | - | 82 | 54 | 26.29% |
| AIG260116P00070000 | 2024-04-15 9:38AM EDT | 70.00 | 7.20 | 6.40 | 6.80 | 0.00 | - | 17 | 87 | 25.42% |
| AIG260116P00072500 | 2024-04-25 12:33PM EDT | 72.50 | 7.90 | 7.40 | 8.80 | 0.00 | - | 3 | 172 | 27.52% |
| AIG260116P00075000 | 2024-04-30 12:52PM EDT | 75.00 | 8.80 | 7.20 | 9.10 | 0.00 | - | 70 | 254 | 24.87% |
| AIG260116P00077500 | 2024-04-25 3:21PM EDT | 77.50 | 10.10 | 9.50 | 10.20 | 0.00 | - | 2 | 44 | 24.10% |
| AIG260116P00080000 | 2024-03-25 11:02AM EDT | 80.00 | 10.10 | 11.20 | 11.50 | 0.00 | - | 29 | 138 | 23.60% |
| AIG260116P00082500 | 2024-04-25 3:52PM EDT | 82.50 | 12.70 | 12.10 | 13.50 | 0.00 | - | 1 | 12 | 24.62% |
| AIG260116P00085000 | 2024-04-25 11:10AM EDT | 85.00 | 14.30 | 13.50 | 15.20 | 0.00 | - | 4 | 42 | 24.68% |
| AIG260116P00090000 | 2024-04-03 10:35AM EDT | 90.00 | 15.00 | 16.70 | 17.80 | 0.00 | - | 2 | 4 | 22.00% |
| AIG260116P00095000 | 2024-04-03 12:15PM EDT | 95.00 | 18.70 | 20.50 | 20.90 | 0.00 | - | 1 | 1 | 19.34% |
© 2024 Yahoo. All rights reserved.