American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM 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 | 13.20 | 14.40 | 0.00 | - | 1 | 1 | 123.44% |
| AIG240426C00065000 | 2024-04-23 10:21AM EDT | 65.00 | 10.30 | 7.80 | 11.00 | 0.00 | - | 2 | 3 | 82.81% |
| AIG240426C00069000 | 2024-04-24 1:38PM EDT | 69.00 | 6.10 | 5.20 | 5.90 | 0.00 | - | 1 | 27 | 75.98% |
| AIG240426C00070000 | 2024-04-24 1:04PM EDT | 70.00 | 4.88 | 3.80 | 4.50 | 0.00 | - | 2 | 10 | 59.18% |
| AIG240426C00071000 | 2024-04-17 11:44AM EDT | 71.00 | 1.90 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 48.44% |
| AIG240426C00072000 | 2024-04-22 2:37PM EDT | 72.00 | 3.48 | 2.40 | 2.55 | 0.00 | - | 4 | 15 | 41.70% |
| AIG240426C00073000 | 2024-04-25 9:54AM EDT | 73.00 | 1.68 | 1.60 | 1.70 | -0.42 | -20.00% | 2 | 179 | 38.38% |
| AIG240426C00074000 | 2024-04-24 10:42AM EDT | 74.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | 13 | 166 | 38.67% |
| AIG240426C00075000 | 2024-04-25 9:54AM EDT | 75.00 | 0.55 | 0.50 | 0.60 | -0.23 | -29.49% | 2 | 1,237 | 39.65% |
| AIG240426C00076000 | 2024-04-25 9:30AM EDT | 76.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 1 | 512 | 39.84% |
| AIG240426C00077000 | 2024-04-24 3:58PM EDT | 77.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 71 | 131 | 41.41% |
| AIG240426C00078000 | 2024-04-23 10:44AM EDT | 78.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 137 | 46.48% |
| AIG240426C00079000 | 2024-04-16 1:04PM EDT | 79.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 197 | 70.90% |
| AIG240426C00080000 | 2024-04-23 2:28PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 126 | 55.86% |
| AIG240426C00081000 | 2024-04-17 11:54AM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 111 | 90.43% |
| AIG240426C00082000 | 2024-04-18 1:16PM EDT | 82.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 44 | 56 | 76.17% |
| AIG240426C00083000 | 2024-04-10 12:09PM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 108.59% |
| AIG240426C00084000 | 2024-03-28 1:47PM EDT | 84.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 117.19% |
| AIG240426C00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 125.59% |
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 | 105.47% |
| AIG240426P00067000 | 2024-04-17 1:36PM EDT | 67.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 74 | 67.97% |
| AIG240426P00068000 | 2024-04-19 9:58AM EDT | 68.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 96.09% |
| AIG240426P00069000 | 2024-04-18 11:21AM EDT | 69.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 84.38% |
| AIG240426P00070000 | 2024-04-19 2:21PM EDT | 70.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 65 | 72.46% |
| AIG240426P00071000 | 2024-04-24 9:49AM EDT | 71.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 46.29% |
| AIG240426P00072000 | 2024-04-23 3:36PM EDT | 72.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 218 | 339 | 44.14% |
| AIG240426P00073000 | 2024-04-24 3:44PM EDT | 73.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 23 | 181 | 42.87% |
| AIG240426P00074000 | 2024-04-25 9:53AM EDT | 74.00 | 0.60 | 0.65 | 0.75 | +0.05 | +9.09% | 33 | 1,899 | 42.38% |
| AIG240426P00075000 | 2024-04-24 11:50AM EDT | 75.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 18 | 309 | 41.11% |
| AIG240426P00076000 | 2024-04-24 10:57AM EDT | 76.00 | 1.55 | 1.85 | 2.00 | 0.00 | - | 10 | 61 | 44.34% |
| AIG240426P00077000 | 2024-04-18 1:20PM EDT | 77.00 | 4.00 | 2.70 | 2.95 | 0.00 | - | 2 | 74 | 54.49% |
| AIG240426P00078000 | 2024-04-12 1:57PM EDT | 78.00 | 4.55 | 3.60 | 3.90 | 0.00 | - | 5 | 51 | 62.60% |
| AIG240426P00079000 | 2024-04-17 3:30PM EDT | 79.00 | 6.54 | 3.20 | 4.80 | 0.00 | - | 69 | 28 | 64.45% |
| AIG240426P00080000 | 2024-04-17 3:30PM EDT | 80.00 | 7.10 | 4.10 | 5.90 | 0.00 | - | 674 | 168 | 83.59% |
© 2024 Yahoo. All rights reserved.