American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517C00030000 | 2024-01-31 10:48AM EDT | 30.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AIG240517C00035000 | 2023-09-20 10:27AM EDT | 35.00 | 28.50 | 24.40 | 26.00 | 0.00 | - | - | 9 | 0.00% |
| AIG240517C00040000 | 2023-10-03 11:53AM EDT | 40.00 | 19.80 | 24.30 | 25.90 | 0.00 | - | - | 3 | 0.00% |
| AIG240517C00045000 | 2023-11-08 12:56PM EDT | 45.00 | 18.70 | 20.50 | 21.90 | 0.00 | - | 2 | 17 | 0.00% |
| AIG240517C00050000 | 2023-12-18 3:24PM EDT | 50.00 | 17.60 | 16.80 | 18.60 | 0.00 | - | 1 | 31 | 0.00% |
| AIG240517C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 25.60 | 19.10 | 23.90 | 0.00 | - | 5 | 20 | 0.00% |
| AIG240517C00055000 | 2024-04-17 12:47PM EDT | 55.00 | 17.14 | 23.10 | 27.40 | 0.00 | - | 10 | 51 | 142.19% |
| AIG240517C00057500 | 2024-04-29 3:48PM EDT | 57.50 | 18.20 | 20.60 | 24.90 | 0.00 | - | 11 | 74 | 127.54% |
| AIG240517C00060000 | 2024-05-10 12:03PM EDT | 60.00 | 20.68 | 18.10 | 22.40 | +3.15 | +17.97% | 1 | 94 | 113.28% |
| AIG240517C00062000 | 2024-05-07 11:24AM EDT | 62.00 | 18.60 | 16.10 | 20.40 | 0.00 | - | - | 236 | 102.34% |
| AIG240517C00062500 | 2024-04-29 10:11AM EDT | 62.50 | 13.10 | 16.10 | 19.40 | 0.00 | - | 3 | 151 | 99.61% |
| AIG240517C00065000 | 2024-05-06 2:46PM EDT | 65.00 | 15.26 | 14.90 | 16.90 | 0.00 | - | 3 | 290 | 130.18% |
| AIG240517C00067500 | 2024-05-07 2:49PM EDT | 67.50 | 12.60 | 12.30 | 13.50 | 0.00 | - | 2 | 331 | 85.64% |
| AIG240517C00069000 | 2024-05-01 10:21AM EDT | 69.00 | 7.50 | 9.60 | 12.80 | 0.00 | - | - | 1 | 60.16% |
| AIG240517C00070000 | 2024-05-10 10:38AM EDT | 70.00 | 10.50 | 9.20 | 11.40 | 0.00 | - | 34 | 525 | 64.45% |
| AIG240517C00072000 | 2024-05-07 2:15PM EDT | 72.00 | 8.20 | 6.60 | 10.20 | 0.00 | - | - | 1 | 59.67% |
| AIG240517C00072500 | 2024-05-09 9:47AM EDT | 72.50 | 7.50 | 6.50 | 9.50 | 0.00 | - | 1 | 747 | 61.72% |
| AIG240517C00073000 | 2024-05-01 2:27PM EDT | 73.00 | 4.30 | 5.50 | 8.20 | 0.00 | - | 1 | 26 | 84.67% |
| AIG240517C00074000 | 2024-05-02 3:42PM EDT | 74.00 | 4.50 | 5.80 | 6.60 | 0.00 | - | 1 | 2 | 56.54% |
| AIG240517C00075000 | 2024-05-09 12:10PM EDT | 75.00 | 5.38 | 3.40 | 5.90 | 0.00 | - | 4 | 1,262 | 60.21% |
| AIG240517C00076000 | 2024-05-07 12:44PM EDT | 76.00 | 4.30 | 2.90 | 4.80 | 0.00 | - | 2 | 479 | 49.81% |
| AIG240517C00077000 | 2024-05-10 2:36PM EDT | 77.00 | 3.40 | 3.20 | 3.50 | +0.82 | +31.78% | 1 | 101 | 33.20% |
| AIG240517C00077500 | 2024-05-10 1:34PM EDT | 77.50 | 3.00 | 2.75 | 2.90 | -0.31 | -9.37% | 1 | 3,141 | 26.56% |
| AIG240517C00078000 | 2024-05-08 3:00PM EDT | 78.00 | 2.55 | 2.30 | 2.45 | 0.00 | - | 2 | 313 | 24.81% |
| AIG240517C00079000 | 2024-05-09 3:47PM EDT | 79.00 | 1.72 | 1.50 | 1.60 | +0.12 | +7.50% | 1 | 451 | 21.44% |
| AIG240517C00080000 | 2024-05-10 3:56PM EDT | 80.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 288 | 2,740 | 21.34% |
| AIG240517C00081000 | 2024-05-10 3:35PM EDT | 81.00 | 0.50 | 0.40 | 0.55 | -0.18 | -26.47% | 800 | 2,320 | 20.85% |
| AIG240517C00082000 | 2024-05-10 12:50PM EDT | 82.00 | 0.35 | 0.15 | 0.25 | +0.05 | +16.67% | 1 | 210 | 19.97% |
| AIG240517C00082500 | 2024-05-09 3:51PM EDT | 82.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 543 | 21.29% |
| AIG240517C00083000 | 2024-05-10 2:34PM EDT | 83.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 645 | 376 | 21.97% |
| AIG240517C00084000 | 2024-05-10 9:38AM EDT | 84.00 | 0.20 | 0.05 | 0.10 | +0.05 | +33.33% | 2 | 17 | 24.32% |
| AIG240517C00085000 | 2024-05-10 2:34PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 47 | 456 | 31.84% |
| AIG240517C00086000 | 2024-05-09 11:23AM EDT | 86.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 6 | 34 | 62.99% |
| AIG240517C00087000 | 2024-05-09 10:34AM EDT | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 101 | 56.89% |
| AIG240517C00087500 | 2024-05-10 2:34PM EDT | 87.50 | 0.05 | 0.00 | 0.20 | -0.27 | -84.37% | 81 | 3 | 45.90% |
| AIG240517C00088000 | 2024-05-10 2:35PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 357 | 102 | 48.05% |
| AIG240517C00090000 | 2024-04-01 10:14AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 78.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240517P00040000 | 2023-10-13 10:51AM EDT | 40.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 263.67% |
| AIG240517P00045000 | 2024-04-19 11:47AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 501 | 619 | 227.73% |
| AIG240517P00050000 | 2024-05-01 2:23PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 37 | 191.21% |
| AIG240517P00052500 | 2024-05-01 2:23PM EDT | 52.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 90 | 174.22% |
| AIG240517P00055000 | 2024-05-01 2:23PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 71 | 157.62% |
| AIG240517P00057500 | 2024-05-01 2:22PM EDT | 57.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 141.80% |
| AIG240517P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 204 | 96.48% |
| AIG240517P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 204 | 111.52% |
| AIG240517P00065000 | 2024-05-09 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 820 | 97.07% |
| AIG240517P00066000 | 2024-05-10 9:31AM EDT | 66.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 423 | 155 | 79.30% |
| AIG240517P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 300 | 636 | 85.55% |
| AIG240517P00067500 | 2024-05-09 10:58AM EDT | 67.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 6,469 | 82.81% |
| AIG240517P00068000 | 2024-05-09 10:00AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 210 | 79.88% |
| AIG240517P00069000 | 2024-04-22 3:44PM EDT | 69.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 10 | 54.30% |
| AIG240517P00070000 | 2024-05-08 2:48PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 4 | 3,128 | 53.52% |
| AIG240517P00071000 | 2024-05-10 1:26PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 4 | 33 | 53.91% |
| AIG240517P00072000 | 2024-05-10 9:30AM EDT | 72.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 83 | 54.30% |
| AIG240517P00072500 | 2024-05-07 9:30AM EDT | 72.50 | 0.33 | 0.00 | 0.25 | 0.00 | - | 5 | 6,834 | 54.49% |
| AIG240517P00073000 | 2024-05-06 9:30AM EDT | 73.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 51.66% |
| AIG240517P00074000 | 2024-05-07 10:34AM EDT | 74.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 167 | 46.00% |
| AIG240517P00075000 | 2024-05-09 2:04PM EDT | 75.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 2,579 | 50.39% |
| AIG240517P00076000 | 2024-05-09 3:06PM EDT | 76.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 7 | 40 | 29.59% |
| AIG240517P00077000 | 2024-05-10 12:57PM EDT | 77.00 | 0.09 | 0.05 | 0.15 | -0.17 | -65.38% | 13 | 126 | 24.02% |
| AIG240517P00077500 | 2024-05-09 3:29PM EDT | 77.50 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 5,164 | 23.24% |
| AIG240517P00078000 | 2024-05-10 9:45AM EDT | 78.00 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 2 | 37 | 21.92% |
| AIG240517P00079000 | 2024-05-10 3:50PM EDT | 79.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 25 | 599 | 19.14% |
| AIG240517P00080000 | 2024-05-10 1:38PM EDT | 80.00 | 0.65 | 0.65 | 0.80 | -0.31 | -32.29% | 225 | 876 | 19.29% |
| AIG240517P00081000 | 2024-05-10 2:59PM EDT | 81.00 | 1.26 | 1.25 | 1.35 | -0.18 | -12.50% | 13 | 11 | 18.65% |
| AIG240517P00082000 | 2024-05-06 9:33AM EDT | 82.00 | 3.30 | 2.00 | 2.15 | 0.00 | - | - | 1 | 20.31% |
| AIG240517P00082500 | 2024-04-05 9:50AM EDT | 82.50 | 5.90 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 85.50% |
| AIG240517P00085000 | 2024-04-17 3:30PM EDT | 85.00 | 12.10 | 3.50 | 5.80 | 0.00 | - | 29 | 0 | 58.64% |
| AIG240517P00090000 | 2024-04-26 1:18PM EDT | 90.00 | 15.35 | 8.10 | 12.00 | 0.00 | - | 500 | 0 | 53.71% |
| AIG240517P00100000 | 2024-05-08 3:43PM EDT | 100.00 | 20.05 | 18.60 | 20.10 | 0.00 | - | 8 | 2 | 93.95% |
| AIG240517P00105000 | 2024-05-08 3:43PM EDT | 105.00 | 25.02 | 24.40 | 25.40 | 0.00 | - | 2 | 4 | 72.66% |
© 2024 Yahoo. All rights reserved.