American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 2024-04-16 9:52AM EDT | 63.00 | 10.80 | 15.00 | 19.50 | 0.00 | - | - | 6 | 272.56% |
| AIG240510C00065000 | 2024-04-15 1:35PM EDT | 65.00 | 8.80 | 13.50 | 16.60 | 0.00 | - | - | 2 | 204.59% |
| AIG240510C00066000 | 2024-04-22 3:17PM EDT | 66.00 | 9.63 | 12.50 | 14.60 | 0.00 | - | 1 | 0 | 128.91% |
| AIG240510C00067000 | 2024-04-15 1:32PM EDT | 67.00 | 6.90 | 11.50 | 13.60 | 0.00 | - | - | 2 | 121.00% |
| AIG240510C00069000 | 2024-05-01 9:53AM EDT | 69.00 | 7.50 | 10.40 | 12.00 | 0.00 | - | 1 | 1 | 132.52% |
| AIG240510C00070000 | 2024-05-07 12:45PM EDT | 70.00 | 10.17 | 8.90 | 10.60 | +0.19 | +1.90% | 1 | 71 | 97.66% |
| AIG240510C00071000 | 2024-05-07 10:40AM EDT | 71.00 | 9.46 | 7.60 | 11.00 | +2.21 | +30.48% | 1 | 24 | 53.13% |
| AIG240510C00072000 | 2024-04-16 11:20AM EDT | 72.00 | 3.00 | 7.30 | 9.40 | 0.00 | - | 3 | 8 | 58.59% |
| AIG240510C00073000 | 2024-05-03 11:43AM EDT | 73.00 | 4.60 | 5.60 | 8.50 | 0.00 | - | 2 | 24 | 118.95% |
| AIG240510C00074000 | 2024-05-02 10:07AM EDT | 74.00 | 4.00 | 5.00 | 7.30 | 0.00 | - | 1 | 19 | 100.54% |
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 75.00 | 3.50 | 3.50 | 6.40 | 0.00 | - | 5 | 82 | 94.53% |
| AIG240510C00076000 | 2024-05-07 2:51PM EDT | 76.00 | 4.00 | 3.70 | 5.30 | 0.00 | - | 3 | 173 | 80.42% |
| AIG240510C00077000 | 2024-05-06 1:17PM EDT | 77.00 | 3.49 | 2.40 | 5.10 | +0.49 | +16.33% | 1 | 312 | 97.36% |
| AIG240510C00078000 | 2024-05-07 3:54PM EDT | 78.00 | 2.50 | 2.25 | 2.65 | +0.44 | +21.36% | 12 | 299 | 35.55% |
| AIG240510C00079000 | 2024-05-07 3:17PM EDT | 79.00 | 1.60 | 0.55 | 1.70 | +0.20 | +14.29% | 10 | 2,816 | 27.74% |
| AIG240510C00080000 | 2024-05-07 3:23PM EDT | 80.00 | 0.80 | 0.80 | 1.00 | +0.10 | +14.29% | 60 | 1,297 | 25.49% |
| AIG240510C00081000 | 2024-05-07 2:31PM EDT | 81.00 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 39 | 2,074 | 24.02% |
| AIG240510C00082000 | 2024-05-07 12:44PM EDT | 82.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 17 | 2,889 | 26.95% |
| AIG240510C00083000 | 2024-05-06 3:59PM EDT | 83.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 10 | 6,000 | 30.47% |
| AIG240510C00084000 | 2024-05-06 2:54PM EDT | 84.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 31.06% |
| AIG240510C00085000 | 2024-05-03 11:34AM EDT | 85.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 138 | 40.92% |
| AIG240510C00086000 | 2024-04-04 2:48PM EDT | 86.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 74.61% |
| AIG240510C00088000 | 2024-04-02 9:30AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 106.84% |
| AIG240510P00069000 | 2024-05-02 10:34AM EDT | 69.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 11 | 327 | 118.75% |
| AIG240510P00070000 | 2024-05-06 9:34AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 120 | 91.80% |
| AIG240510P00071000 | 2024-05-06 3:25PM EDT | 71.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 368 | 84.38% |
| AIG240510P00072000 | 2024-05-06 9:30AM EDT | 72.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 93.55% |
| AIG240510P00073000 | 2024-05-03 3:14PM EDT | 73.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 32 | 42 | 65.63% |
| AIG240510P00074000 | 2024-05-03 10:54AM EDT | 74.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 500 | 534 | 76.66% |
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 84 | 42.97% |
| AIG240510P00076000 | 2024-05-07 10:31AM EDT | 76.00 | 0.05 | 0.00 | 0.20 | -0.28 | -84.85% | 1 | 111 | 43.56% |
| AIG240510P00077000 | 2024-05-07 12:39PM EDT | 77.00 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 11 | 110 | 29.49% |
| AIG240510P00078000 | 2024-05-07 3:59PM EDT | 78.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 30 | 146 | 25.49% |
| AIG240510P00079000 | 2024-05-06 2:20PM EDT | 79.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 1 | 55 | 23.39% |
| AIG240510P00080000 | 2024-05-07 3:42PM EDT | 80.00 | 0.50 | 0.50 | 0.60 | -0.55 | -52.38% | 243 | 18 | 21.88% |
© 2024 Yahoo. All rights reserved.