American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240426C00060000 | 2024-04-01 10:45AM EDT | 60.00 | 18.30 | 13.30 | 15.00 | 0.00 | - | 1 | 1 | 152.73% |
| AIG240426C00065000 | 2024-04-23 10:21AM EDT | 65.00 | 10.30 | 9.50 | 10.00 | 0.00 | - | 2 | 3 | 106.45% |
| AIG240426C00069000 | 2024-04-23 10:49AM EDT | 69.00 | 6.09 | 4.30 | 6.00 | 0.00 | - | 4 | 28 | 69.73% |
| AIG240426C00070000 | 2024-04-23 9:44AM EDT | 70.00 | 5.70 | 4.20 | 5.00 | 0.00 | - | 2 | 12 | 60.45% |
| AIG240426C00071000 | 2024-04-17 11:44AM EDT | 71.00 | 1.90 | 3.20 | 4.10 | 0.00 | - | 3 | 3 | 57.52% |
| AIG240426C00072000 | 2024-04-22 2:37PM EDT | 72.00 | 3.48 | 2.80 | 3.00 | 0.00 | - | 4 | 15 | 41.02% |
| AIG240426C00073000 | 2024-04-23 3:00PM EDT | 73.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 3 | 179 | 40.63% |
| AIG240426C00074000 | 2024-04-24 10:04AM EDT | 74.00 | 1.35 | 1.25 | 1.40 | -0.30 | -18.18% | 6 | 153 | 35.65% |
| AIG240426C00075000 | 2024-04-23 3:32PM EDT | 75.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 16 | 1,234 | 33.45% |
| AIG240426C00076000 | 2024-04-23 3:09PM EDT | 76.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 447 | 512 | 32.23% |
| AIG240426C00077000 | 2024-04-24 10:15AM EDT | 77.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 49 | 80 | 33.20% |
| AIG240426C00078000 | 2024-04-23 10:44AM EDT | 78.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 137 | 34.67% |
| AIG240426C00079000 | 2024-04-16 1:04PM EDT | 79.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 61.91% |
| AIG240426C00080000 | 2024-04-23 2:28PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 126 | 49.41% |
| AIG240426C00081000 | 2024-04-17 11:54AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 111 | 79.30% |
| AIG240426C00082000 | 2024-04-18 1:16PM EDT | 82.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 44 | 56 | 62.89% |
| AIG240426C00083000 | 2024-04-10 12:09PM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 95.21% |
| AIG240426C00084000 | 2024-03-28 1:47PM EDT | 84.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.73% |
| AIG240426C00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 110.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240426P00066000 | 2024-03-15 10:40AM EDT | 66.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 6 | 89.06% |
| AIG240426P00067000 | 2024-04-17 1:36PM EDT | 67.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 74 | 57.81% |
| AIG240426P00068000 | 2024-04-19 9:58AM EDT | 68.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 81.84% |
| AIG240426P00069000 | 2024-04-18 11:21AM EDT | 69.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 81.64% |
| AIG240426P00070000 | 2024-04-19 2:21PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 71.39% |
| AIG240426P00071000 | 2024-04-24 9:49AM EDT | 71.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 126 | 41.02% |
| AIG240426P00072000 | 2024-04-23 3:36PM EDT | 72.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 218 | 339 | 36.33% |
| AIG240426P00073000 | 2024-04-23 3:29PM EDT | 73.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 26 | 170 | 34.86% |
| AIG240426P00074000 | 2024-04-24 10:15AM EDT | 74.00 | 0.50 | 0.40 | 0.50 | +0.03 | +6.38% | 16 | 1,899 | 30.96% |
| AIG240426P00075000 | 2024-04-23 3:05PM EDT | 75.00 | 0.90 | 0.85 | 0.95 | -0.02 | -2.17% | 6 | 292 | 30.86% |
| AIG240426P00076000 | 2024-04-23 10:09AM EDT | 76.00 | 1.15 | 1.45 | 1.60 | 0.00 | - | 5 | 71 | 31.35% |
| AIG240426P00077000 | 2024-04-18 1:20PM EDT | 77.00 | 4.00 | 2.25 | 2.35 | 0.00 | - | 2 | 74 | 28.71% |
| AIG240426P00078000 | 2024-04-12 1:57PM EDT | 78.00 | 4.55 | 3.10 | 3.30 | 0.00 | - | 5 | 56 | 32.81% |
| AIG240426P00079000 | 2024-04-17 3:30PM EDT | 79.00 | 6.54 | 4.10 | 4.30 | 0.00 | - | 69 | 28 | 40.04% |
| AIG240426P00080000 | 2024-04-17 3:30PM EDT | 80.00 | 7.10 | 5.10 | 5.30 | 0.00 | - | 674 | 168 | 47.07% |
© 2024 Yahoo. All rights reserved.