American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:80.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240531C00080000 | 2024-05-29 1:43PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.15 | +0.02 | +16.67% | 39 | 884 | 32.03% |
| AIG240607C00080000 | 2024-05-29 1:33PM EDT | 2024-06-07 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 66 | 2,007 | 26.27% |
| AIG240614C00080000 | 2024-05-28 2:05PM EDT | 2024-06-14 | 0.35 | 0.55 | 0.65 | 0.00 | - | 12 | 26 | 23.88% |
| AIG240621C00080000 | 2024-05-29 12:04PM EDT | 2024-06-21 | 0.55 | 0.65 | 0.75 | -0.05 | -8.33% | 56 | 7,131 | 21.58% |
| AIG240628C00080000 | 2024-05-28 1:36PM EDT | 2024-06-28 | 0.74 | 0.80 | 0.95 | +0.09 | +13.85% | 10 | 55 | 21.53% |
| AIG240719C00080000 | 2024-05-29 11:37AM EDT | 2024-07-19 | 1.20 | 1.35 | 1.45 | -0.20 | -14.29% | 8 | 11,193 | 21.31% |
| AIG240816C00080000 | 2024-05-29 1:19PM EDT | 2024-08-16 | 2.20 | 2.20 | 2.30 | +0.20 | +10.00% | 11 | 1,287 | 23.33% |
| AIG241115C00080000 | 2024-05-29 1:12PM EDT | 2024-11-15 | 4.15 | 4.10 | 4.20 | +0.05 | +1.22% | 16 | 436 | 25.07% |
| AIG250117C00080000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 6.20 | 5.10 | 5.30 | 0.00 | - | 2 | 4,541 | 25.89% |
| AIG250620C00080000 | 2024-05-29 11:22AM EDT | 2025-06-20 | 7.40 | 7.20 | 7.80 | -0.57 | -7.15% | 2 | 140 | 27.95% |
| AIG260116C00080000 | 2024-05-21 11:50AM EDT | 2026-01-16 | 11.15 | 9.70 | 10.40 | 0.00 | - | 3 | 428 | 29.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240531P00080000 | 2024-05-28 1:36PM EDT | 2024-05-31 | 3.38 | 2.50 | 2.95 | +0.31 | +10.10% | 5 | 194 | 45.12% |
| AIG240607P00080000 | 2024-05-29 10:06AM EDT | 2024-06-07 | 3.00 | 1.00 | 3.00 | -0.18 | -5.66% | 21 | 256 | 26.03% |
| AIG240614P00080000 | 2024-05-24 9:51AM EDT | 2024-06-14 | 3.29 | 3.10 | 3.30 | 0.00 | - | 10 | 12 | 25.49% |
| AIG240621P00080000 | 2024-05-28 2:53PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.40 | -0.09 | -2.51% | 1 | 1,885 | 22.90% |
| AIG240628P00080000 | 2024-05-17 3:31PM EDT | 2024-06-28 | 1.78 | 3.30 | 5.50 | 0.00 | - | 10 | 10 | 44.76% |
| AIG240719P00080000 | 2024-05-28 10:19AM EDT | 2024-07-19 | 4.20 | 3.70 | 3.90 | 0.00 | - | 2 | 812 | 20.31% |
| AIG240816P00080000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 4.70 | 4.20 | 4.40 | +0.40 | +9.30% | 1 | 949 | 20.04% |
| AIG241115P00080000 | 2024-05-29 1:18PM EDT | 2024-11-15 | 5.61 | 5.50 | 5.70 | -0.09 | -1.58% | 6 | 304 | 20.03% |
| AIG250117P00080000 | 2024-05-28 9:41AM EDT | 2025-01-17 | 6.50 | 6.30 | 6.50 | 0.00 | - | 7 | 1,311 | 20.39% |
| AIG250620P00080000 | 2024-05-24 3:33PM EDT | 2025-06-20 | 7.80 | 7.80 | 8.00 | 0.00 | - | 2 | 503 | 20.57% |
| AIG260116P00080000 | 2024-05-21 10:17AM EDT | 2026-01-16 | 8.80 | 9.30 | 9.60 | 0.00 | - | 1 | 139 | 20.62% |
© 2024 Yahoo. All rights reserved.