Australia markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.38+0.56 (+1.12%)
At close: 03:59PM EDT
50.36 -0.02 (-0.04%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG230331C000440002023-03-29 12:10PM EDT44.004.706.106.300.00-1280.00%
AIG230331C000450002023-03-27 10:19AM EDT45.002.955.205.400.00-1016106.25%
AIG230331C000460002023-03-29 9:32AM EDT46.002.494.104.400.00-11187.50%
AIG230331C000470002023-03-31 10:10AM EDT47.003.133.103.40+1.33+73.89%15870.31%
AIG230331C000480002023-03-31 9:37AM EDT48.002.222.152.35+0.37+20.00%53240.00%
AIG230331C000490002023-03-31 3:30PM EDT49.001.501.201.30+0.70+87.50%933870.00%
AIG230331C000500002023-03-31 3:38PM EDT50.000.300.100.35+0.05+20.00%1973230.00%
AIG230331C000510002023-03-30 10:02AM EDT51.000.050.000.100.00-111630.08%
AIG230331C000520002023-03-31 9:37AM EDT52.000.060.000.05-0.04-40.00%113344.92%
AIG230331C000530002023-03-31 12:58PM EDT53.000.030.000.05-0.03-50.00%26655.47%
AIG230331C000540002023-03-21 1:27PM EDT54.000.390.000.550.00-47128.52%
AIG230331C000550002023-03-27 12:23PM EDT55.000.060.000.150.00-322107.03%
AIG230331C000560002023-03-21 3:09PM EDT56.000.130.000.550.00-13170.70%
AIG230331C000570002023-03-20 1:25PM EDT57.000.090.000.550.00-49190.23%
AIG230331C000580002023-03-10 4:57PM EDT58.000.250.000.050.00-8858129.69%
AIG230331C000590002023-03-28 12:36PM EDT59.000.100.000.550.00-133226.56%
AIG230331C000600002023-03-13 12:24PM EDT60.000.090.000.050.00-2033154.69%
AIG230331C000610002023-03-13 1:55PM EDT61.000.030.000.250.00-478486218.75%
AIG230331C000620002023-03-06 10:42AM EDT62.000.650.000.050.00-35179.69%
AIG230331C000630002023-03-29 1:56PM EDT63.000.010.000.650.00-7661303.91%
AIG230331C000640002023-02-28 10:34AM EDT64.000.450.000.100.00-426223.44%
AIG230331C000650002023-03-31 2:33PM EDT65.000.070.000.05-0.11-61.11%355214.06%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG230331P000360002023-03-24 1:00PM EDT36.000.050.000.650.00-201201443.75%
AIG230331P000370002023-03-24 9:58AM EDT37.000.500.000.450.00-11381.25%
AIG230331P000380002023-03-24 12:14PM EDT38.000.100.000.450.00-2626353.91%
AIG230331P000400002023-03-28 10:09AM EDT40.000.030.000.650.00-8163329.69%
AIG230331P000410002023-03-24 2:45PM EDT41.000.170.000.150.00-34218.75%
AIG230331P000420002023-03-27 1:05PM EDT42.000.060.000.750.00-10171286.33%
AIG230331P000430002023-03-29 2:44PM EDT43.000.030.000.050.00-101,822146.88%
AIG230331P000440002023-03-29 3:12PM EDT44.000.040.000.500.00-5124205.08%
AIG230331P000450002023-03-29 10:36AM EDT45.000.050.000.100.00-81,034123.44%
AIG230331P000460002023-03-30 10:50AM EDT46.000.050.000.050.00-341090.63%
AIG230331P000470002023-03-30 10:37AM EDT47.000.050.000.150.00-1526291.02%
AIG230331P000480002023-03-30 3:27PM EDT48.000.050.000.300.00-2528284.38%
AIG230331P000490002023-03-31 12:41PM EDT49.000.020.000.05-0.13-86.67%137941.41%
AIG230331P000500002023-03-31 10:49AM EDT50.000.110.000.05-0.61-84.72%57317.19%
AIG230331P000510002023-03-22 11:19AM EDT51.001.700.700.850.00-147745.12%
AIG230331P000520002023-03-27 1:47PM EDT52.004.191.601.950.00-1163.48%
AIG230331P000530002023-03-31 3:48PM EDT53.002.802.702.85-0.40-12.50%1286.72%
AIG230331P000540002023-03-21 10:50AM EDT54.003.103.603.900.00-10102.73%
AIG230331P000550002023-03-30 1:29PM EDT55.005.504.704.900.00-110132.81%
AIG230331P000560002023-03-24 2:21PM EDT56.008.825.505.900.00-40125.78%
AIG230331P000570002023-03-24 10:29AM EDT57.0010.746.507.100.00-11170.31%
AIG230331P000580002023-03-20 2:27PM EDT58.008.877.707.900.00-1226187.50%
AIG230331P000590002023-03-17 1:43PM EDT59.0011.408.608.900.00-10190.23%
AIG230331P000600002023-03-07 4:41PM EDT60.002.259.6010.000.00-80220.31%
AIG230331P000610002023-03-28 2:30PM EDT61.0013.7010.5011.100.00-20235.94%
AIG230331P000620002023-03-09 3:56PM EDT62.006.3611.7011.900.00-20251.56%
AIG230331P000630002023-03-20 12:12PM EDT63.0014.1012.7012.900.00--0266.41%