Australia Markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.41+1.08 (+1.92%)
At close: 04:00PM EDT
57.37 -0.04 (-0.07%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG220819C000400002022-08-09 9:48AM EDT40.0013.1216.2016.400.00-4110.00%
AIG220819C000410002022-08-08 9:37AM EDT41.0010.8015.2015.400.00-120.00%
AIG220819C000420002022-07-27 3:38PM EDT42.0010.8514.3014.400.00--10.00%
AIG220819C000450002022-08-11 11:02AM EDT45.0011.4011.2011.40+2.82+32.87%2170.00%
AIG220819C000480002022-08-02 12:17PM EDT48.004.108.208.500.00-130.00%
AIG220819C000490002022-07-29 11:44AM EDT49.003.407.207.500.00--500.00%
AIG220819C000500002022-08-10 11:25AM EDT50.004.506.206.40+1.30+40.62%51100.00%
AIG220819C000510002022-08-10 1:11PM EDT51.003.805.205.40+1.05+38.18%12000.00%
AIG220819C000520002022-08-11 10:31AM EDT52.004.204.304.50+2.00+90.91%66980.00%
AIG220819C000525002022-08-11 1:57PM EDT52.503.903.804.00+2.29+142.24%319920.00%
AIG220819C000530002022-08-11 1:33PM EDT53.003.373.403.50+2.42+254.74%1990.00%
AIG220819C000540002022-08-11 12:01PM EDT54.002.222.452.60+1.55+231.34%331700.00%
AIG220819C000550002022-08-11 1:46PM EDT55.001.751.701.80+1.35+337.50%487400.00%
AIG220819C000560002022-08-11 1:09PM EDT56.001.041.001.10+0.89+593.33%142830.00%
AIG220819C000570002022-08-11 2:00PM EDT57.000.600.550.65+0.48+400.00%8528314.11%
AIG220819C000575002022-08-11 2:33PM EDT57.500.400.350.45+0.30+300.00%2641,41716.80%
AIG220819C000580002022-08-11 1:16PM EDT58.000.250.250.30+0.20+400.00%5115118.46%
AIG220819C000590002022-08-08 1:51PM EDT59.000.100.050.150.00--50222.27%
AIG220819C000600002022-08-11 1:09PM EDT60.000.050.000.050.00-111,54122.85%
AIG220819C000625002022-08-11 10:44AM EDT62.500.080.000.10-0.02-20.00%660644.14%
AIG220819C000650002022-08-09 9:36AM EDT65.000.130.000.100.00-165051.95%
AIG220819C000675002022-08-09 9:36AM EDT67.500.040.000.100.00-15,26164.84%
AIG220819C000700002022-08-11 1:11PM EDT70.000.030.000.05-0.02-40.00%105,45169.53%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG220819P000350002022-08-05 2:12PM EDT35.000.050.000.100.00--111175.78%
AIG220819P000400002022-07-18 3:57PM EDT40.000.200.000.100.00--268132.81%
AIG220819P000420002022-07-18 3:42PM EDT42.000.300.000.100.00--3117.19%
AIG220819P000430002022-07-28 9:57AM EDT43.000.200.000.150.00--86116.41%
AIG220819P000450002022-08-09 10:14AM EDT45.000.070.000.050.00-41,02385.16%
AIG220819P000460002022-08-09 10:17AM EDT46.000.100.000.100.00-414686.72%
AIG220819P000470002022-08-11 1:30PM EDT47.000.050.000.10-0.16-76.19%111379.69%
AIG220819P000480002022-08-09 10:14AM EDT48.000.140.000.100.00-116672.27%
AIG220819P000490002022-08-11 2:06PM EDT49.000.050.000.10-0.10-66.67%614565.23%
AIG220819P000500002022-08-10 2:26PM EDT50.000.050.000.05-0.20-80.00%246,48151.95%
AIG220819P000510002022-08-09 1:45PM EDT51.000.380.000.100.00-128451.17%
AIG220819P000520002022-08-10 1:58PM EDT52.000.150.050.10-0.40-72.73%711850.78%
AIG220819P000525002022-08-11 11:07AM EDT52.500.090.050.10-0.56-86.15%199646.88%
AIG220819P000530002022-08-10 1:58PM EDT53.000.270.050.15-0.93-77.50%143547.66%
AIG220819P000540002022-08-11 12:26PM EDT54.000.250.150.20-2.05-89.13%5115442.58%
AIG220819P000550002022-08-11 2:34PM EDT55.000.350.350.40-1.59-81.96%171,28843.65%
AIG220819P000560002022-08-11 2:06PM EDT56.000.750.700.80-3.45-82.14%68148.05%
AIG220819P000570002022-08-11 12:50PM EDT57.001.361.201.30-3.14-69.78%30851.17%
AIG220819P000575002022-08-10 1:51PM EDT57.502.751.501.60-3.10-52.99%34,05851.22%
AIG220819P000600002022-08-03 12:42PM EDT60.008.753.603.800.00-401,92972.07%
AIG220819P000610002022-07-28 9:32AM EDT61.008.804.604.800.00--082.81%
AIG220819P000625002021-12-21 4:47PM EDT62.5010.457.758.100.00--1162.50%
AIG220819P000650002022-07-28 9:32AM EDT65.0012.908.508.800.00--1117.58%
AIG220819P000675002022-07-28 9:32AM EDT67.5015.4011.1011.300.00--0139.75%