American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG241018C00055000 | 2024-09-03 1:43PM EDT | 55.00 | 21.30 | 15.30 | 18.60 | 0.00 | - | 3 | 1 | 0.00% |
| AIG241018C00062500 | 2024-09-25 1:29PM EDT | 62.50 | 11.00 | 14.20 | 15.90 | 0.00 | - | - | 27 | 112.89% |
| AIG241018C00065000 | 2024-09-12 2:35PM EDT | 65.00 | 8.20 | 10.50 | 14.20 | 0.00 | - | - | 3 | 77.73% |
| AIG241018C00067500 | 2024-09-12 1:36PM EDT | 67.50 | 5.90 | 8.00 | 11.80 | 0.00 | - | - | 2 | 68.36% |
| AIG241018C00070000 | 2024-10-11 9:34AM EDT | 70.00 | 7.87 | 6.90 | 8.00 | +2.07 | +35.69% | 2 | 65 | 56.84% |
| AIG241018C00071000 | 2024-10-07 2:30PM EDT | 71.00 | 3.50 | 4.40 | 6.90 | 0.00 | - | 6 | 191 | 71.88% |
| AIG241018C00072000 | 2024-10-09 9:56AM EDT | 72.00 | 3.50 | 4.90 | 5.90 | 0.00 | - | 5 | 335 | 64.11% |
| AIG241018C00072500 | 2024-10-10 11:07AM EDT | 72.50 | 4.20 | 3.60 | 5.60 | 0.00 | - | 21 | 285 | 67.19% |
| AIG241018C00073000 | 2024-10-08 10:43AM EDT | 73.00 | 2.15 | 2.45 | 4.60 | 0.00 | - | 2 | 78 | 44.68% |
| AIG241018C00074000 | 2024-10-10 1:54PM EDT | 74.00 | 2.71 | 2.55 | 3.60 | 0.00 | - | 5 | 82 | 37.40% |
| AIG241018C00075000 | 2024-10-11 2:21PM EDT | 75.00 | 2.71 | 1.60 | 2.65 | +0.57 | +26.64% | 5 | 3,369 | 31.49% |
| AIG241018C00076000 | 2024-10-11 2:38PM EDT | 76.00 | 1.77 | 1.15 | 2.30 | +0.32 | +22.07% | 36 | 20 | 41.11% |
| AIG241018C00077000 | 2024-10-11 3:27PM EDT | 77.00 | 1.21 | 0.05 | 1.15 | +0.46 | +61.33% | 5 | 46 | 26.12% |
| AIG241018C00077500 | 2024-10-11 2:42PM EDT | 77.50 | 0.75 | 0.70 | 0.85 | +0.13 | +20.97% | 123 | 1,050 | 24.76% |
| AIG241018C00078000 | 2024-10-11 2:57PM EDT | 78.00 | 0.60 | 0.40 | 0.65 | +0.05 | +9.09% | 72 | 92 | 24.90% |
| AIG241018C00079000 | 2024-10-11 1:39PM EDT | 79.00 | 0.34 | 0.00 | 0.35 | +0.14 | +70.00% | 5 | 55 | 24.90% |
| AIG241018C00080000 | 2024-10-11 3:31PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 33 | 278 | 26.17% |
| AIG241018C00081000 | 2024-10-11 2:55PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2 | 26.66% |
| AIG241018C00082000 | 2024-09-30 11:02AM EDT | 82.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 44.82% |
| AIG241018C00082500 | 2024-09-30 3:51PM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 77 | 62.94% |
| AIG241018C00085000 | 2024-09-16 1:30PM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 246 | 61.62% |
| AIG241018C00087500 | 2024-10-07 11:41AM EDT | 87.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 6 | 88.96% |
| AIG241018C00090000 | 2024-10-07 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 62.89% |
| AIG241018C00095000 | 2024-10-07 11:40AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 87.89% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG241018P00040000 | 2024-08-07 2:41PM EDT | 40.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 10 | 314.45% |
| AIG241018P00045000 | 2024-09-09 10:41AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 252.73% |
| AIG241018P00060000 | 2024-10-07 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 84.38% |
| AIG241018P00062500 | 2024-09-13 2:20PM EDT | 62.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 132.42% |
| AIG241018P00065000 | 2024-10-10 1:11PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 94 | 81.25% |
| AIG241018P00067500 | 2024-10-11 3:35PM EDT | 67.50 | 0.06 | 0.00 | 0.30 | -0.25 | -80.65% | 1 | 194 | 66.41% |
| AIG241018P00069000 | 2024-10-10 12:12PM EDT | 69.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 28 | 338 | 87.50% |
| AIG241018P00070000 | 2024-10-11 11:23AM EDT | 70.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 1 | 633 | 47.46% |
| AIG241018P00071000 | 2024-10-10 12:12PM EDT | 71.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 17 | 30 | 57.72% |
| AIG241018P00072000 | 2024-10-07 10:11AM EDT | 72.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 31 | 52.05% |
| AIG241018P00072500 | 2024-10-11 3:35PM EDT | 72.50 | 0.14 | 0.05 | 0.95 | -0.41 | -74.55% | 1 | 509 | 53.71% |
| AIG241018P00073000 | 2024-10-11 9:48AM EDT | 73.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 136 | 33.89% |
| AIG241018P00074000 | 2024-10-10 2:41PM EDT | 74.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 10 | 90 | 30.23% |
| AIG241018P00075000 | 2024-10-10 3:26PM EDT | 75.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 56 | 399 | 27.34% |
| AIG241018P00076000 | 2024-10-11 2:40PM EDT | 76.00 | 0.44 | 0.40 | 1.45 | -0.41 | -48.24% | 31 | 27 | 51.17% |
| AIG241018P00077500 | 2024-10-11 2:40PM EDT | 77.50 | 1.01 | 0.90 | 1.95 | -1.49 | -59.60% | 93 | 245 | 45.80% |
| AIG241018P00080000 | 2024-09-05 11:15AM EDT | 80.00 | 6.60 | 2.55 | 4.20 | 0.00 | - | 2 | 23 | 64.26% |
| AIG241018P00082500 | 2024-07-31 11:10AM EDT | 82.50 | 4.60 | 5.70 | 6.00 | 0.00 | - | - | 14 | 56.93% |
© 2024 Yahoo. All rights reserved.