American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240802C00071000 | 2024-06-13 1:10PM EDT | 71.00 | 4.50 | 4.70 | 8.70 | 0.00 | - | 1 | 1 | 58.40% |
| AIG240802C00073000 | 2024-07-17 9:45AM EDT | 73.00 | 6.20 | 4.60 | 6.70 | 0.00 | - | 1 | 0 | 74.17% |
| AIG240802C00074000 | 2024-07-10 10:15AM EDT | 74.00 | 3.05 | 3.80 | 6.10 | 0.00 | - | 1 | 5 | 73.29% |
| AIG240802C00075000 | 2024-07-26 3:26PM EDT | 75.00 | 3.03 | 3.00 | 5.30 | +0.93 | +44.29% | 20 | 669 | 68.80% |
| AIG240802C00076000 | 2024-07-26 1:33PM EDT | 76.00 | 2.35 | 1.65 | 4.50 | +0.85 | +56.67% | 9 | 63 | 56.81% |
| AIG240802C00077000 | 2024-07-26 3:41PM EDT | 77.00 | 1.75 | 1.80 | 2.55 | +0.65 | +59.09% | 22 | 1,169 | 56.98% |
| AIG240802C00078000 | 2024-07-26 1:33PM EDT | 78.00 | 1.26 | 0.70 | 2.50 | +0.31 | +32.63% | 72 | 74 | 66.80% |
| AIG240802C00079000 | 2024-07-26 3:49PM EDT | 79.00 | 0.95 | 0.15 | 3.10 | +0.25 | +35.71% | 101 | 22 | 55.71% |
| AIG240802C00080000 | 2024-07-26 3:30PM EDT | 80.00 | 0.65 | 0.60 | 2.00 | +0.10 | +18.18% | 102 | 32 | 56.10% |
| AIG240802C00081000 | 2024-07-26 3:30PM EDT | 81.00 | 0.40 | 0.30 | 2.55 | +0.10 | +33.33% | 2 | 30 | 67.04% |
| AIG240802C00082000 | 2024-07-24 11:17AM EDT | 82.00 | 0.21 | 0.20 | 0.35 | 0.00 | - | 5 | 21 | 41.41% |
| AIG240802C00083000 | 2024-07-25 2:08PM EDT | 83.00 | 0.19 | 0.10 | 2.35 | +0.11 | +137.50% | 2 | 14 | 75.64% |
| AIG240802C00084000 | 2024-07-26 11:05AM EDT | 84.00 | 0.05 | 0.05 | 0.50 | -0.28 | -84.85% | 3 | 4 | 58.20% |
| AIG240802C00085000 | 2024-07-17 10:02AM EDT | 85.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 12 | 59.28% |
| AIG240802C00086000 | 2024-07-16 10:20AM EDT | 86.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 19 | 90.23% |
| AIG240802C00088000 | 2024-07-19 11:12AM EDT | 88.00 | 0.06 | 0.05 | 2.20 | 0.00 | - | 6 | 0 | 102.20% |
| AIG240802C00091000 | 2024-07-19 11:48AM EDT | 91.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 61.72% |
| AIG240802C00095000 | 2024-07-22 2:40PM EDT | 95.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 1 | 135.74% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240802P00055000 | 2024-07-25 10:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 69 | 102.34% |
| AIG240802P00060000 | 2024-07-24 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 401 | 78.13% |
| AIG240802P00062000 | 2024-07-26 9:50AM EDT | 62.00 | 0.05 | 0.00 | 0.65 | -0.02 | -28.57% | 3 | 4 | 108.01% |
| AIG240802P00065000 | 2024-07-26 2:14PM EDT | 65.00 | 0.26 | 0.00 | 0.65 | +0.16 | +160.00% | 100 | 12 | 89.36% |
| AIG240802P00067000 | 2024-07-24 2:40PM EDT | 67.00 | 0.08 | 0.05 | 2.20 | 0.00 | - | 8 | 8 | 113.57% |
| AIG240802P00068000 | 2024-07-16 12:11PM EDT | 68.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 10 | 21 | 104.88% |
| AIG240802P00069000 | 2024-07-24 2:41PM EDT | 69.00 | 0.14 | 0.00 | 2.05 | 0.00 | - | 8 | 10 | 94.43% |
| AIG240802P00070000 | 2024-07-22 3:16PM EDT | 70.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 20 | 44 | 57.23% |
| AIG240802P00071000 | 2024-07-25 2:46PM EDT | 71.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 6 | 38 | 53.52% |
| AIG240802P00072000 | 2024-07-26 3:23PM EDT | 72.00 | 0.28 | 0.20 | 0.35 | -0.22 | -44.00% | 7 | 8 | 47.17% |
| AIG240802P00073000 | 2024-07-26 9:54AM EDT | 73.00 | 0.37 | 0.10 | 0.45 | -0.36 | -49.32% | 13 | 74 | 44.43% |
| AIG240802P00074000 | 2024-07-26 1:39PM EDT | 74.00 | 1.50 | 0.50 | 0.65 | +0.35 | +30.43% | 23 | 85 | 43.85% |
| AIG240802P00075000 | 2024-07-26 1:35PM EDT | 75.00 | 0.81 | 0.50 | 1.00 | -0.44 | -35.20% | 39 | 134 | 45.56% |
| AIG240802P00076000 | 2024-07-26 3:13PM EDT | 76.00 | 1.15 | 0.10 | 3.30 | -0.78 | -40.41% | 9 | 163 | 53.56% |
| AIG240802P00077000 | 2024-07-26 1:39PM EDT | 77.00 | 1.65 | 0.00 | 3.70 | -0.60 | -26.67% | 4 | 52 | 89.70% |
| AIG240802P00078000 | 2024-07-26 1:28PM EDT | 78.00 | 2.10 | 1.35 | 2.15 | -0.50 | -19.23% | 4 | 20 | 40.67% |
| AIG240802P00079000 | 2024-07-26 3:16PM EDT | 79.00 | 2.63 | 2.20 | 2.75 | -1.77 | -40.23% | 5 | 10 | 40.09% |
| AIG240802P00080000 | 2024-07-16 12:26PM EDT | 80.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 41.26% |
| AIG240802P00081000 | 2024-07-17 11:30AM EDT | 81.00 | 2.85 | 3.40 | 5.80 | 0.00 | - | - | 9 | 51.17% |
© 2024 Yahoo. All rights reserved.