Canada markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.62+0.48 (+0.62%)
At close: 04:00PM EDT
77.64 +0.02 (+0.03%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG240719C000500002024-06-28 12:00PM EDT50.0024.1025.5029.500.00-98395.51%
AIG240719C000600002024-04-23 3:28PM EDT60.0015.400.000.000.00-1000.00%
AIG240719C000625002024-07-15 1:59PM EDT62.5015.1513.0017.00+0.15+1.00%215240.33%
AIG240719C000630002024-07-12 10:32AM EDT63.0014.5512.6016.500.00-1013234.57%
AIG240719C000650002024-07-12 9:38AM EDT65.0012.6010.6014.500.00-110211.52%
AIG240719C000675002024-07-15 10:48AM EDT67.5010.058.1012.00+1.09+12.17%1015183.01%
AIG240719C000680002024-07-15 10:48AM EDT68.009.607.6011.200.00-100164.26%
AIG240719C000700002024-07-10 3:38PM EDT70.005.886.309.500.00-87576.95%
AIG240719C000720002024-07-15 10:31AM EDT72.005.203.607.50+0.60+13.04%13131.06%
AIG240719C000725002024-07-15 12:55PM EDT72.505.203.107.00+1.20+30.00%2250125.20%
AIG240719C000730002024-07-02 3:59PM EDT73.003.002.606.500.00-116119.19%
AIG240719C000740002024-07-09 1:25PM EDT74.002.751.754.900.00-3111885.79%
AIG240719C000750002024-07-15 1:53PM EDT75.002.752.553.00+0.30+12.24%104,40240.43%
AIG240719C000760002024-07-15 11:17AM EDT76.001.611.751.95+0.11+7.33%21,26828.76%
AIG240719C000770002024-07-15 3:37PM EDT77.000.941.001.15+0.14+17.50%3620624.85%
AIG240719C000775002024-07-15 2:56PM EDT77.500.880.700.85+0.18+25.71%552,89724.32%
AIG240719C000780002024-07-15 2:56PM EDT78.000.580.450.90+0.20+52.63%7313633.20%
AIG240719C000790002024-07-15 2:45PM EDT79.000.250.150.25+0.08+47.06%197122.75%
AIG240719C000800002024-07-15 2:57PM EDT80.000.050.050.15-0.05-50.00%1,28516,10126.27%
AIG240719C000810002024-07-15 12:44PM EDT81.000.050.000.10-0.10-66.67%4042629.98%
AIG240719C000820002024-07-15 10:23AM EDT82.000.400.000.200.00-1043.36%
AIG240719C000825002024-07-15 2:31PM EDT82.500.060.000.10+0.01+20.00%51,76639.26%
AIG240719C000830002024-07-15 12:34PM EDT83.000.050.000.100.00-21042.19%
AIG240719C000850002024-07-11 3:56PM EDT85.000.180.000.200.00-11,56253.52%
AIG240719C000860002024-07-15 10:15AM EDT86.000.050.000.400.00-100068.36%
AIG240719C000875002024-07-15 9:42AM EDT87.500.050.000.100.00-361,44958.98%
AIG240719C000900002024-06-20 12:19PM EDT90.000.100.000.050.00-77,00163.28%
AIG240719C001000002024-05-06 2:35PM EDT100.000.050.001.350.00--50179.30%
AIG240719C001050002024-06-25 11:43AM EDT105.000.050.000.750.00-3333178.52%
AIG240719C001100002024-06-25 11:41AM EDT110.000.050.000.300.00--21169.14%
AIG240719C001150002024-06-25 11:37AM EDT115.000.050.000.700.00--4215.63%
AIG240719C001200002024-06-25 11:41AM EDT120.000.050.000.300.00--29202.73%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG240719P000400002024-04-08 2:55PM EDT40.000.190.000.500.00--2342.97%
AIG240719P000500002024-06-18 11:47AM EDT50.000.050.000.650.00-51158252.34%
AIG240719P000550002024-07-01 12:48PM EDT55.000.050.000.200.00-182180165.63%
AIG240719P000600002024-07-01 3:19PM EDT60.000.050.000.450.00-316149.80%
AIG240719P000620002024-07-09 9:50AM EDT62.000.050.000.100.00--375103.13%
AIG240719P000625002024-07-08 9:51AM EDT62.500.050.001.850.00-336187.30%
AIG240719P000650002024-07-05 1:20PM EDT65.000.100.000.750.00-14196125.00%
AIG240719P000675002024-06-27 11:00AM EDT67.500.140.000.050.00-375661.72%
AIG240719P000690002024-07-12 9:43AM EDT69.000.050.000.100.00--6858.98%
AIG240719P000700002024-07-15 10:08AM EDT70.000.050.000.050.00-10422853.13%
AIG240719P000710002024-07-12 10:15AM EDT71.000.050.001.350.00-81591.50%
AIG240719P000720002024-07-15 11:17AM EDT72.000.200.000.20-0.01-4.76%12255.47%
AIG240719P000725002024-07-11 3:56PM EDT72.500.050.000.050.00-131,08337.50%
AIG240719P000730002024-07-12 1:09PM EDT73.000.100.001.850.00-608683.01%
AIG240719P000740002024-07-15 11:13AM EDT74.000.050.000.25-0.10-66.67%323642.87%
AIG240719P000750002024-07-15 1:06PM EDT75.000.050.050.10-0.10-66.67%181,63325.78%
AIG240719P000760002024-07-15 3:18PM EDT76.000.140.100.20-0.15-51.72%1910623.24%
AIG240719P000770002024-07-15 11:17AM EDT77.000.450.350.45-0.15-25.00%142922.22%
AIG240719P000775002024-07-15 12:47PM EDT77.500.650.550.65-0.37-36.27%399721.88%
AIG240719P000780002024-07-15 10:25AM EDT78.000.850.800.90-0.10-10.53%9021.34%
AIG240719P000800002024-07-15 12:54PM EDT80.002.501.602.55-3.00-54.55%138827.44%
AIG240719P000825002024-05-30 2:52PM EDT82.504.906.3010.400.00-100166.94%
AIG240719P000850002024-05-13 3:49PM EDT85.006.508.9012.800.00-24131191.99%
AIG240719P001050002024-05-08 3:20PM EDT105.0024.3027.0031.300.00-3,3800266.21%