American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230331C00044000 | 2023-03-29 12:10PM EDT | 44.00 | 4.70 | 6.10 | 6.30 | 0.00 | - | 1 | 28 | 0.00% |
| AIG230331C00045000 | 2023-03-27 10:19AM EDT | 45.00 | 2.95 | 5.20 | 5.40 | 0.00 | - | 10 | 16 | 106.25% |
| AIG230331C00046000 | 2023-03-29 9:32AM EDT | 46.00 | 2.49 | 4.10 | 4.40 | 0.00 | - | 1 | 11 | 87.50% |
| AIG230331C00047000 | 2023-03-31 10:10AM EDT | 47.00 | 3.13 | 3.10 | 3.40 | +1.33 | +73.89% | 1 | 58 | 70.31% |
| AIG230331C00048000 | 2023-03-31 9:37AM EDT | 48.00 | 2.22 | 2.15 | 2.35 | +0.37 | +20.00% | 5 | 324 | 0.00% |
| AIG230331C00049000 | 2023-03-31 3:30PM EDT | 49.00 | 1.50 | 1.20 | 1.30 | +0.70 | +87.50% | 93 | 387 | 0.00% |
| AIG230331C00050000 | 2023-03-31 3:38PM EDT | 50.00 | 0.30 | 0.10 | 0.35 | +0.05 | +20.00% | 197 | 323 | 0.00% |
| AIG230331C00051000 | 2023-03-30 10:02AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 116 | 30.08% |
| AIG230331C00052000 | 2023-03-31 9:37AM EDT | 52.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 133 | 44.92% |
| AIG230331C00053000 | 2023-03-31 12:58PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 66 | 55.47% |
| AIG230331C00054000 | 2023-03-21 1:27PM EDT | 54.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 4 | 7 | 128.52% |
| AIG230331C00055000 | 2023-03-27 12:23PM EDT | 55.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 107.03% |
| AIG230331C00056000 | 2023-03-21 3:09PM EDT | 56.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 170.70% |
| AIG230331C00057000 | 2023-03-20 1:25PM EDT | 57.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 190.23% |
| AIG230331C00058000 | 2023-03-10 4:57PM EDT | 58.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 88 | 58 | 129.69% |
| AIG230331C00059000 | 2023-03-28 12:36PM EDT | 59.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 226.56% |
| AIG230331C00060000 | 2023-03-13 12:24PM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 154.69% |
| AIG230331C00061000 | 2023-03-13 1:55PM EDT | 61.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 478 | 486 | 218.75% |
| AIG230331C00062000 | 2023-03-06 10:42AM EDT | 62.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 179.69% |
| AIG230331C00063000 | 2023-03-29 1:56PM EDT | 63.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 7 | 661 | 303.91% |
| AIG230331C00064000 | 2023-02-28 10:34AM EDT | 64.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 223.44% |
| AIG230331C00065000 | 2023-03-31 2:33PM EDT | 65.00 | 0.07 | 0.00 | 0.05 | -0.11 | -61.11% | 3 | 55 | 214.06% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230331P00036000 | 2023-03-24 1:00PM EDT | 36.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 201 | 201 | 443.75% |
| AIG230331P00037000 | 2023-03-24 9:58AM EDT | 37.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 381.25% |
| AIG230331P00038000 | 2023-03-24 12:14PM EDT | 38.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 26 | 26 | 353.91% |
| AIG230331P00040000 | 2023-03-28 10:09AM EDT | 40.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 8 | 163 | 329.69% |
| AIG230331P00041000 | 2023-03-24 2:45PM EDT | 41.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 218.75% |
| AIG230331P00042000 | 2023-03-27 1:05PM EDT | 42.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 171 | 286.33% |
| AIG230331P00043000 | 2023-03-29 2:44PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,822 | 146.88% |
| AIG230331P00044000 | 2023-03-29 3:12PM EDT | 44.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 124 | 205.08% |
| AIG230331P00045000 | 2023-03-29 10:36AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,034 | 123.44% |
| AIG230331P00046000 | 2023-03-30 10:50AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 410 | 90.63% |
| AIG230331P00047000 | 2023-03-30 10:37AM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 262 | 91.02% |
| AIG230331P00048000 | 2023-03-30 3:27PM EDT | 48.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 282 | 84.38% |
| AIG230331P00049000 | 2023-03-31 12:41PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 379 | 41.41% |
| AIG230331P00050000 | 2023-03-31 10:49AM EDT | 50.00 | 0.11 | 0.00 | 0.05 | -0.61 | -84.72% | 5 | 73 | 17.19% |
| AIG230331P00051000 | 2023-03-22 11:19AM EDT | 51.00 | 1.70 | 0.70 | 0.85 | 0.00 | - | 14 | 77 | 45.12% |
| AIG230331P00052000 | 2023-03-27 1:47PM EDT | 52.00 | 4.19 | 1.60 | 1.95 | 0.00 | - | 1 | 1 | 63.48% |
| AIG230331P00053000 | 2023-03-31 3:48PM EDT | 53.00 | 2.80 | 2.70 | 2.85 | -0.40 | -12.50% | 1 | 2 | 86.72% |
| AIG230331P00054000 | 2023-03-21 10:50AM EDT | 54.00 | 3.10 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 102.73% |
| AIG230331P00055000 | 2023-03-30 1:29PM EDT | 55.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 1 | 10 | 132.81% |
| AIG230331P00056000 | 2023-03-24 2:21PM EDT | 56.00 | 8.82 | 5.50 | 5.90 | 0.00 | - | 4 | 0 | 125.78% |
| AIG230331P00057000 | 2023-03-24 10:29AM EDT | 57.00 | 10.74 | 6.50 | 7.10 | 0.00 | - | 1 | 1 | 170.31% |
| AIG230331P00058000 | 2023-03-20 2:27PM EDT | 58.00 | 8.87 | 7.70 | 7.90 | 0.00 | - | 12 | 26 | 187.50% |
| AIG230331P00059000 | 2023-03-17 1:43PM EDT | 59.00 | 11.40 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 190.23% |
| AIG230331P00060000 | 2023-03-07 4:41PM EDT | 60.00 | 2.25 | 9.60 | 10.00 | 0.00 | - | 8 | 0 | 220.31% |
| AIG230331P00061000 | 2023-03-28 2:30PM EDT | 61.00 | 13.70 | 10.50 | 11.10 | 0.00 | - | 2 | 0 | 235.94% |
| AIG230331P00062000 | 2023-03-09 3:56PM EDT | 62.00 | 6.36 | 11.70 | 11.90 | 0.00 | - | 2 | 0 | 251.56% |
| AIG230331P00063000 | 2023-03-20 12:12PM EDT | 63.00 | 14.10 | 12.70 | 12.90 | 0.00 | - | - | 0 | 266.41% |
© 2023 Yahoo. All rights reserved.
