American International Group, Inc. (AIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230331C00045000 | 2023-03-16 3:31PM EDT | 45.00 | 5.70 | 2.70 | 3.00 | 0.00 | - | - | 16 | 53.91% |
| AIG230331C00046000 | 2023-03-20 3:22PM EDT | 46.00 | 3.60 | 2.00 | 2.20 | 0.00 | - | 8 | 8 | 51.37% |
| AIG230331C00047000 | 2023-03-24 3:10PM EDT | 47.00 | 1.26 | 1.30 | 1.50 | -0.24 | -16.00% | 32 | 47 | 50.78% |
| AIG230331C00048000 | 2023-03-24 3:36PM EDT | 48.00 | 0.80 | 0.75 | 0.95 | -0.31 | -27.93% | 95 | 244 | 47.56% |
| AIG230331C00049000 | 2023-03-24 3:42PM EDT | 49.00 | 0.42 | 0.40 | 0.55 | -0.28 | -40.00% | 56 | 108 | 45.22% |
| AIG230331C00050000 | 2023-03-24 2:42PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | -0.14 | -35.90% | 33 | 308 | 44.04% |
| AIG230331C00051000 | 2023-03-24 11:37AM EDT | 51.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 50 | 29 | 46.88% |
| AIG230331C00052000 | 2023-03-24 12:12PM EDT | 52.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 85 | 136 | 50.98% |
| AIG230331C00053000 | 2023-03-22 9:34AM EDT | 53.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 20 | 69 | 60.74% |
| AIG230331C00054000 | 2023-03-21 1:27PM EDT | 54.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 74.51% |
| AIG230331C00055000 | 2023-03-22 11:12AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 81.84% |
| AIG230331C00056000 | 2023-03-21 3:09PM EDT | 56.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 88.87% |
| AIG230331C00057000 | 2023-03-20 1:25PM EDT | 57.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 74.22% |
| AIG230331C00058000 | 2023-03-10 4:57PM EDT | 58.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 88 | 58 | 79.69% |
| AIG230331C00059000 | 2023-03-23 10:25AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 85.16% |
| AIG230331C00060000 | 2023-03-13 12:24PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 90.23% |
| AIG230331C00061000 | 2023-03-13 1:55PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 478 | 486 | 81.25% |
| AIG230331C00062000 | 2023-03-06 10:42AM EDT | 62.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 85.94% |
| AIG230331C00063000 | 2023-03-13 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 500 | 666 | 105.47% |
| AIG230331C00064000 | 2023-02-28 10:34AM EDT | 64.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 110.16% |
| AIG230331C00065000 | 2023-03-10 3:18PM EDT | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 55 | 114.45% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230331P00040000 | 2023-03-24 10:06AM EDT | 40.00 | 0.21 | 0.05 | 0.20 | -0.03 | -12.50% | 5 | 154 | 78.71% |
| AIG230331P00045000 | 2023-03-24 2:50PM EDT | 45.00 | 0.50 | 0.40 | 0.50 | -0.27 | -35.06% | 675 | 1,325 | 50.88% |
| AIG230331P00046000 | 2023-03-24 3:41PM EDT | 46.00 | 0.81 | 0.60 | 0.80 | -0.24 | -22.86% | 70 | 389 | 53.03% |
| AIG230331P00047000 | 2023-03-24 3:59PM EDT | 47.00 | 1.05 | 0.95 | 1.15 | -0.35 | -25.00% | 34 | 209 | 50.39% |
| AIG230331P00048000 | 2023-03-24 11:43AM EDT | 48.00 | 2.18 | 1.40 | 1.60 | +0.33 | +17.84% | 1 | 121 | 47.17% |
| AIG230331P00049000 | 2023-03-24 11:06AM EDT | 49.00 | 3.03 | 2.00 | 2.25 | +0.26 | +9.39% | 1 | 378 | 46.92% |
| AIG230331P00050000 | 2023-03-24 3:51PM EDT | 50.00 | 3.00 | 2.70 | 3.10 | -0.60 | -16.67% | 2 | 73 | 51.37% |
| AIG230331P00051000 | 2023-03-22 11:19AM EDT | 51.00 | 1.70 | 3.60 | 4.00 | 0.00 | - | 14 | 77 | 55.86% |
| AIG230331P00052000 | 2023-03-24 10:29AM EDT | 52.00 | 5.65 | 4.50 | 4.80 | +3.86 | +215.64% | 1 | 10 | 50.20% |
| AIG230331P00053000 | 2023-03-16 1:48PM EDT | 53.00 | 3.84 | 5.50 | 6.00 | 0.00 | - | 17 | 17 | 51.95% |
| AIG230331P00054000 | 2023-03-21 10:50AM EDT | 54.00 | 3.10 | 6.50 | 7.00 | 0.00 | - | 1 | 4 | 58.59% |
| AIG230331P00055000 | 2023-03-14 3:17PM EDT | 55.00 | 4.75 | 7.50 | 8.00 | 0.00 | - | 1 | 12 | 64.84% |
| AIG230331P00056000 | 2023-03-24 2:21PM EDT | 56.00 | 8.82 | 8.50 | 9.10 | +2.51 | +39.78% | 4 | 2 | 77.54% |
| AIG230331P00057000 | 2023-03-24 10:29AM EDT | 57.00 | 10.74 | 9.50 | 10.30 | +1.89 | +21.36% | 1 | 4 | 94.73% |
| AIG230331P00058000 | 2023-03-20 2:27PM EDT | 58.00 | 8.87 | 10.50 | 11.20 | 0.00 | - | 12 | 26 | 95.90% |
| AIG230331P00059000 | 2023-03-17 1:43PM EDT | 59.00 | 11.40 | 11.50 | 12.30 | 0.00 | - | 1 | 0 | 107.42% |
| AIG230331P00060000 | 2023-03-07 4:41PM EDT | 60.00 | 2.25 | 12.50 | 13.30 | 0.00 | - | 8 | 4 | 113.48% |
| AIG230331P00061000 | 2023-03-16 3:18PM EDT | 61.00 | 11.30 | 13.40 | 14.10 | 0.00 | - | 40 | 2 | 98.44% |
| AIG230331P00062000 | 2023-03-09 3:56PM EDT | 62.00 | 6.36 | 14.30 | 15.50 | 0.00 | - | 2 | 0 | 125.00% |
© 2023 Yahoo. All rights reserved.
