American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.64-0.37 (-0.62%)
At close: 4:00PM EDT
59.55 -0.09 (-0.15%)
After hours: 06:27PM EDT
After hours: 06:27PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG211029C00050000 | 2021-10-18 1:25PM EDT | 50.00 | 7.86 | 9.55 | 9.75 | 0.00 | - | 2 | 7 | 68.75% |
| AIG211029C00052000 | 2021-10-20 2:33PM EDT | 52.00 | 7.63 | 7.50 | 7.75 | 0.00 | - | 4 | 27 | 81.64% |
| AIG211029C00053000 | 2021-10-25 9:30AM EDT | 53.00 | 6.80 | 6.60 | 6.75 | +2.11 | +44.99% | 1 | 6 | 58.59% |
| AIG211029C00054000 | 2021-10-25 10:24AM EDT | 54.00 | 5.90 | 5.50 | 5.75 | +0.96 | +19.43% | 1 | 107 | 63.28% |
| AIG211029C00055000 | 2021-10-25 2:39PM EDT | 55.00 | 4.65 | 4.55 | 4.80 | -0.23 | -4.71% | 15 | 148 | 59.18% |
| AIG211029C00056000 | 2021-10-25 10:19AM EDT | 56.00 | 4.05 | 3.55 | 3.80 | +0.30 | +8.00% | 15 | 84 | 49.22% |
| AIG211029C00057000 | 2021-10-25 10:53AM EDT | 57.00 | 2.90 | 2.60 | 2.83 | +0.10 | +3.57% | 2 | 136 | 41.21% |
| AIG211029C00058000 | 2021-10-25 12:39PM EDT | 58.00 | 1.50 | 1.74 | 1.98 | -0.26 | -14.77% | 3 | 156 | 38.28% |
| AIG211029C00059000 | 2021-10-25 1:30PM EDT | 59.00 | 0.95 | 0.97 | 1.09 | -0.55 | -36.67% | 29 | 252 | 29.30% |
| AIG211029C00060000 | 2021-10-25 3:36PM EDT | 60.00 | 0.50 | 0.44 | 0.52 | -0.27 | -35.06% | 478 | 11,205 | 27.44% |
| AIG211029C00061000 | 2021-10-25 1:12PM EDT | 61.00 | 0.18 | 0.15 | 0.21 | -0.19 | -51.35% | 15 | 115 | 27.25% |
| AIG211029C00062000 | 2021-10-22 3:26PM EDT | 62.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 5 | 21 | 29.10% |
| AIG211029C00063000 | 2021-10-25 2:28PM EDT | 63.00 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 37 | 4 | 31.45% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG211029P00048000 | 2021-09-27 10:17AM EDT | 48.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.25% |
| AIG211029P00049000 | 2021-10-11 12:17PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 144.73% |
| AIG211029P00050000 | 2021-10-19 10:07AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 69 | 133.40% |
| AIG211029P00051000 | 2021-10-06 9:41AM EDT | 51.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 13 | 67 | 122.07% |
| AIG211029P00052000 | 2021-10-14 10:22AM EDT | 52.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 99.02% |
| AIG211029P00053000 | 2021-10-20 1:53PM EDT | 53.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 400 | 604 | 99.41% |
| AIG211029P00054000 | 2021-10-20 9:41AM EDT | 54.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 80 | 93.55% |
| AIG211029P00055000 | 2021-10-25 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 667 | 45.70% |
| AIG211029P00056000 | 2021-10-22 2:54PM EDT | 56.00 | 0.08 | 0.04 | 0.34 | 0.00 | - | 3 | 339 | 51.76% |
| AIG211029P00057000 | 2021-10-25 12:23PM EDT | 57.00 | 0.10 | 0.06 | 0.09 | -0.01 | -9.09% | 31 | 126 | 33.01% |
| AIG211029P00057500 | 2021-10-25 3:57PM EDT | 57.50 | 0.10 | 0.09 | 0.13 | -0.06 | -37.50% | 1 | 25 | 31.45% |
| AIG211029P00058000 | 2021-10-25 2:51PM EDT | 58.00 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 9 | 476 | 30.08% |
| AIG211029P00059000 | 2021-10-25 3:59PM EDT | 59.00 | 0.43 | 0.36 | 0.43 | +0.04 | +10.26% | 59 | 63 | 28.42% |
| AIG211029P00060000 | 2021-10-25 12:09PM EDT | 60.00 | 0.89 | 0.79 | 0.91 | +0.20 | +28.99% | 98 | 49 | 28.61% |
| AIG211029P00061000 | 2021-10-25 12:57PM EDT | 61.00 | 1.87 | 1.47 | 1.61 | +0.54 | +40.60% | 18 | 5 | 29.40% |
© 2021 Verizon Media. All rights reserved.
