Australia markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.34+0.18 (+0.38%)
At close: 04:00PM EDT
47.71 +0.37 (+0.78%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG230331C000450002023-03-16 3:31PM EDT45.005.702.703.000.00--1653.91%
AIG230331C000460002023-03-20 3:22PM EDT46.003.602.002.200.00-8851.37%
AIG230331C000470002023-03-24 3:10PM EDT47.001.261.301.50-0.24-16.00%324750.78%
AIG230331C000480002023-03-24 3:36PM EDT48.000.800.750.95-0.31-27.93%9524447.56%
AIG230331C000490002023-03-24 3:42PM EDT49.000.420.400.55-0.28-40.00%5610845.22%
AIG230331C000500002023-03-24 2:42PM EDT50.000.250.200.30-0.14-35.90%3330844.04%
AIG230331C000510002023-03-24 11:37AM EDT51.000.120.050.20-0.13-52.00%502946.88%
AIG230331C000520002023-03-24 12:12PM EDT52.000.100.000.15-0.04-28.57%8513650.98%
AIG230331C000530002023-03-22 9:34AM EDT53.000.550.000.350.00-206960.74%
AIG230331C000540002023-03-21 1:27PM EDT54.000.390.000.500.00-4774.51%
AIG230331C000550002023-03-22 11:12AM EDT55.000.100.000.500.00-32581.84%
AIG230331C000560002023-03-21 3:09PM EDT56.000.130.000.500.00-1388.87%
AIG230331C000570002023-03-20 1:25PM EDT57.000.090.000.150.00-4974.22%
AIG230331C000580002023-03-10 4:57PM EDT58.000.250.000.150.00-885879.69%
AIG230331C000590002023-03-23 10:25AM EDT59.000.050.000.150.00-23385.16%
AIG230331C000600002023-03-13 12:24PM EDT60.000.090.000.150.00-203390.23%
AIG230331C000610002023-03-13 1:55PM EDT61.000.030.000.050.00-47848681.25%
AIG230331C000620002023-03-06 10:42AM EDT62.000.650.000.050.00-3585.94%
AIG230331C000630002023-03-13 1:55PM EDT63.000.020.000.150.00-500666105.47%
AIG230331C000640002023-02-28 10:34AM EDT64.000.450.000.150.00-426110.16%
AIG230331C000650002023-03-10 3:18PM EDT65.000.180.000.150.00-355114.45%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG230331P000400002023-03-24 10:06AM EDT40.000.210.050.20-0.03-12.50%515478.71%
AIG230331P000450002023-03-24 2:50PM EDT45.000.500.400.50-0.27-35.06%6751,32550.88%
AIG230331P000460002023-03-24 3:41PM EDT46.000.810.600.80-0.24-22.86%7038953.03%
AIG230331P000470002023-03-24 3:59PM EDT47.001.050.951.15-0.35-25.00%3420950.39%
AIG230331P000480002023-03-24 11:43AM EDT48.002.181.401.60+0.33+17.84%112147.17%
AIG230331P000490002023-03-24 11:06AM EDT49.003.032.002.25+0.26+9.39%137846.92%
AIG230331P000500002023-03-24 3:51PM EDT50.003.002.703.10-0.60-16.67%27351.37%
AIG230331P000510002023-03-22 11:19AM EDT51.001.703.604.000.00-147755.86%
AIG230331P000520002023-03-24 10:29AM EDT52.005.654.504.80+3.86+215.64%11050.20%
AIG230331P000530002023-03-16 1:48PM EDT53.003.845.506.000.00-171751.95%
AIG230331P000540002023-03-21 10:50AM EDT54.003.106.507.000.00-1458.59%
AIG230331P000550002023-03-14 3:17PM EDT55.004.757.508.000.00-11264.84%
AIG230331P000560002023-03-24 2:21PM EDT56.008.828.509.10+2.51+39.78%4277.54%
AIG230331P000570002023-03-24 10:29AM EDT57.0010.749.5010.30+1.89+21.36%1494.73%
AIG230331P000580002023-03-20 2:27PM EDT58.008.8710.5011.200.00-122695.90%
AIG230331P000590002023-03-17 1:43PM EDT59.0011.4011.5012.300.00-10107.42%
AIG230331P000600002023-03-07 4:41PM EDT60.002.2512.5013.300.00-84113.48%
AIG230331P000610002023-03-16 3:18PM EDT61.0011.3013.4014.100.00-40298.44%
AIG230331P000620002023-03-09 3:56PM EDT62.006.3614.3015.500.00-20125.00%