American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220819C00040000 | 2022-08-09 9:48AM EDT | 40.00 | 13.12 | 16.20 | 16.40 | 0.00 | - | 4 | 11 | 0.00% |
| AIG220819C00041000 | 2022-08-08 9:37AM EDT | 41.00 | 10.80 | 15.20 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| AIG220819C00042000 | 2022-07-27 3:38PM EDT | 42.00 | 10.85 | 14.30 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| AIG220819C00045000 | 2022-08-11 11:02AM EDT | 45.00 | 11.40 | 11.20 | 11.40 | +2.82 | +32.87% | 2 | 17 | 0.00% |
| AIG220819C00048000 | 2022-08-02 12:17PM EDT | 48.00 | 4.10 | 8.20 | 8.50 | 0.00 | - | 1 | 3 | 0.00% |
| AIG220819C00049000 | 2022-07-29 11:44AM EDT | 49.00 | 3.40 | 7.20 | 7.50 | 0.00 | - | - | 50 | 0.00% |
| AIG220819C00050000 | 2022-08-10 11:25AM EDT | 50.00 | 4.50 | 6.20 | 6.40 | +1.30 | +40.62% | 5 | 110 | 0.00% |
| AIG220819C00051000 | 2022-08-10 1:11PM EDT | 51.00 | 3.80 | 5.20 | 5.40 | +1.05 | +38.18% | 1 | 200 | 0.00% |
| AIG220819C00052000 | 2022-08-11 10:31AM EDT | 52.00 | 4.20 | 4.30 | 4.50 | +2.00 | +90.91% | 66 | 98 | 0.00% |
| AIG220819C00052500 | 2022-08-11 1:57PM EDT | 52.50 | 3.90 | 3.80 | 4.00 | +2.29 | +142.24% | 31 | 992 | 0.00% |
| AIG220819C00053000 | 2022-08-11 1:33PM EDT | 53.00 | 3.37 | 3.40 | 3.50 | +2.42 | +254.74% | 1 | 99 | 0.00% |
| AIG220819C00054000 | 2022-08-11 12:01PM EDT | 54.00 | 2.22 | 2.45 | 2.60 | +1.55 | +231.34% | 33 | 170 | 0.00% |
| AIG220819C00055000 | 2022-08-11 1:46PM EDT | 55.00 | 1.75 | 1.70 | 1.80 | +1.35 | +337.50% | 48 | 740 | 0.00% |
| AIG220819C00056000 | 2022-08-11 1:09PM EDT | 56.00 | 1.04 | 1.00 | 1.10 | +0.89 | +593.33% | 142 | 83 | 0.00% |
| AIG220819C00057000 | 2022-08-11 2:00PM EDT | 57.00 | 0.60 | 0.55 | 0.65 | +0.48 | +400.00% | 85 | 283 | 14.11% |
| AIG220819C00057500 | 2022-08-11 2:33PM EDT | 57.50 | 0.40 | 0.35 | 0.45 | +0.30 | +300.00% | 264 | 1,417 | 16.80% |
| AIG220819C00058000 | 2022-08-11 1:16PM EDT | 58.00 | 0.25 | 0.25 | 0.30 | +0.20 | +400.00% | 51 | 151 | 18.46% |
| AIG220819C00059000 | 2022-08-08 1:51PM EDT | 59.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 502 | 22.27% |
| AIG220819C00060000 | 2022-08-11 1:09PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,541 | 22.85% |
| AIG220819C00062500 | 2022-08-11 10:44AM EDT | 62.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 6 | 606 | 44.14% |
| AIG220819C00065000 | 2022-08-09 9:36AM EDT | 65.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 650 | 51.95% |
| AIG220819C00067500 | 2022-08-09 9:36AM EDT | 67.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 5,261 | 64.84% |
| AIG220819C00070000 | 2022-08-11 1:11PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 5,451 | 69.53% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220819P00035000 | 2022-08-05 2:12PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 111 | 175.78% |
| AIG220819P00040000 | 2022-07-18 3:57PM EDT | 40.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 268 | 132.81% |
| AIG220819P00042000 | 2022-07-18 3:42PM EDT | 42.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 117.19% |
| AIG220819P00043000 | 2022-07-28 9:57AM EDT | 43.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 86 | 116.41% |
| AIG220819P00045000 | 2022-08-09 10:14AM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 1,023 | 85.16% |
| AIG220819P00046000 | 2022-08-09 10:17AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 41 | 46 | 86.72% |
| AIG220819P00047000 | 2022-08-11 1:30PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 1 | 113 | 79.69% |
| AIG220819P00048000 | 2022-08-09 10:14AM EDT | 48.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 166 | 72.27% |
| AIG220819P00049000 | 2022-08-11 2:06PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 145 | 65.23% |
| AIG220819P00050000 | 2022-08-10 2:26PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 24 | 6,481 | 51.95% |
| AIG220819P00051000 | 2022-08-09 1:45PM EDT | 51.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 12 | 84 | 51.17% |
| AIG220819P00052000 | 2022-08-10 1:58PM EDT | 52.00 | 0.15 | 0.05 | 0.10 | -0.40 | -72.73% | 7 | 118 | 50.78% |
| AIG220819P00052500 | 2022-08-11 11:07AM EDT | 52.50 | 0.09 | 0.05 | 0.10 | -0.56 | -86.15% | 1 | 996 | 46.88% |
| AIG220819P00053000 | 2022-08-10 1:58PM EDT | 53.00 | 0.27 | 0.05 | 0.15 | -0.93 | -77.50% | 14 | 35 | 47.66% |
| AIG220819P00054000 | 2022-08-11 12:26PM EDT | 54.00 | 0.25 | 0.15 | 0.20 | -2.05 | -89.13% | 51 | 154 | 42.58% |
| AIG220819P00055000 | 2022-08-11 2:34PM EDT | 55.00 | 0.35 | 0.35 | 0.40 | -1.59 | -81.96% | 17 | 1,288 | 43.65% |
| AIG220819P00056000 | 2022-08-11 2:06PM EDT | 56.00 | 0.75 | 0.70 | 0.80 | -3.45 | -82.14% | 68 | 1 | 48.05% |
| AIG220819P00057000 | 2022-08-11 12:50PM EDT | 57.00 | 1.36 | 1.20 | 1.30 | -3.14 | -69.78% | 30 | 8 | 51.17% |
| AIG220819P00057500 | 2022-08-10 1:51PM EDT | 57.50 | 2.75 | 1.50 | 1.60 | -3.10 | -52.99% | 3 | 4,058 | 51.22% |
| AIG220819P00060000 | 2022-08-03 12:42PM EDT | 60.00 | 8.75 | 3.60 | 3.80 | 0.00 | - | 40 | 1,929 | 72.07% |
| AIG220819P00061000 | 2022-07-28 9:32AM EDT | 61.00 | 8.80 | 4.60 | 4.80 | 0.00 | - | - | 0 | 82.81% |
| AIG220819P00062500 | 2021-12-21 4:47PM EDT | 62.50 | 10.45 | 7.75 | 8.10 | 0.00 | - | - | 1 | 162.50% |
| AIG220819P00065000 | 2022-07-28 9:32AM EDT | 65.00 | 12.90 | 8.50 | 8.80 | 0.00 | - | - | 1 | 117.58% |
| AIG220819P00067500 | 2022-07-28 9:32AM EDT | 67.50 | 15.40 | 11.10 | 11.30 | 0.00 | - | - | 0 | 139.75% |
© 2022 Yahoo. All rights reserved.
