American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 48.05 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 66.50% |
| AIG260116C00030000 | 2023-12-12 12:31PM EDT | 30.00 | 37.60 | 35.50 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| AIG260116C00040000 | 2024-07-23 3:51PM EDT | 40.00 | 38.20 | 33.00 | 38.00 | 0.00 | - | 2 | 11 | 34.47% |
| AIG260116C00045000 | 2024-08-05 9:30AM EDT | 45.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AIG260116C00050000 | 2024-07-31 2:47PM EDT | 50.00 | 31.70 | 26.50 | 31.50 | 0.00 | - | 5 | 38 | 48.24% |
| AIG260116C00052500 | 2024-08-29 10:16AM EDT | 52.50 | 25.60 | 21.00 | 23.70 | 0.00 | - | 4 | 71 | 0.00% |
| AIG260116C00055000 | 2024-09-16 11:12AM EDT | 55.00 | 20.83 | 23.00 | 27.50 | 0.00 | - | 6 | 40 | 45.49% |
| AIG260116C00057500 | 2024-08-29 10:04AM EDT | 57.50 | 21.10 | 17.90 | 21.50 | 0.00 | - | 6 | 107 | 25.12% |
| AIG260116C00060000 | 2024-09-13 10:00AM EDT | 60.00 | 17.80 | 18.50 | 23.30 | 0.00 | - | 4 | 205 | 41.43% |
| AIG260116C00062500 | 2024-09-27 10:18AM EDT | 62.50 | 15.60 | 17.00 | 19.50 | 0.00 | - | 3 | 256 | 32.86% |
| AIG260116C00065000 | 2024-09-30 10:00AM EDT | 65.00 | 13.40 | 15.80 | 17.60 | 0.00 | - | 1 | 103 | 31.75% |
| AIG260116C00067500 | 2024-09-20 11:16AM EDT | 67.50 | 12.50 | 15.10 | 15.80 | 0.00 | - | 6 | 56 | 30.77% |
| AIG260116C00070000 | 2024-10-04 10:48AM EDT | 70.00 | 11.77 | 13.50 | 14.10 | 0.00 | - | 5 | 2,399 | 29.90% |
| AIG260116C00072500 | 2024-10-14 9:50AM EDT | 72.50 | 12.20 | 11.10 | 12.50 | +1.00 | +8.93% | 64 | 4,082 | 29.09% |
| AIG260116C00075000 | 2024-10-14 9:49AM EDT | 75.00 | 10.70 | 10.60 | 11.00 | +2.80 | +35.44% | 1 | 447 | 28.33% |
| AIG260116C00077500 | 2024-10-14 12:39PM EDT | 77.50 | 9.50 | 9.30 | 9.70 | +0.09 | +0.96% | 128 | 240 | 27.88% |
| AIG260116C00080000 | 2024-10-14 12:23PM EDT | 80.00 | 8.20 | 6.90 | 8.40 | -0.10 | -1.20% | 308 | 966 | 27.16% |
| AIG260116C00082500 | 2024-10-14 1:28PM EDT | 82.50 | 7.30 | 4.90 | 7.30 | +0.30 | +4.29% | 153 | 565 | 26.74% |
| AIG260116C00085000 | 2024-10-14 2:43PM EDT | 85.00 | 6.30 | 5.90 | 6.30 | +0.70 | +12.50% | 180 | 492 | 26.33% |
| AIG260116C00087500 | 2024-10-11 9:51AM EDT | 87.50 | 5.10 | 4.20 | 5.30 | 0.00 | - | 67 | 148 | 25.64% |
| AIG260116C00090000 | 2024-10-07 1:53PM EDT | 90.00 | 3.50 | 4.20 | 5.90 | 0.00 | - | 84 | 569 | 29.52% |
| AIG260116C00095000 | 2024-10-10 12:13PM EDT | 95.00 | 2.70 | 2.20 | 3.20 | 0.00 | - | 10 | 194 | 24.64% |
| AIG260116C00100000 | 2024-10-11 3:50PM EDT | 100.00 | 2.25 | 1.95 | 2.95 | 0.00 | - | 1 | 512 | 26.87% |
| AIG260116C00105000 | 2024-10-11 10:16AM EDT | 105.00 | 1.47 | 1.15 | 1.55 | 0.00 | - | 9 | 38 | 23.83% |
| AIG260116C00110000 | 2024-09-17 10:38AM EDT | 110.00 | 0.80 | 0.05 | 2.05 | 0.00 | - | 5 | 20 | 28.51% |
| AIG260116C00115000 | 2024-08-27 3:11PM EDT | 115.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 10 | 519 | 22.02% |
| AIG260116C00120000 | 2024-06-25 11:23AM EDT | 120.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | - | 12 | 31.41% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG260116P00025000 | 2024-09-18 3:47PM EDT | 25.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 123 | 51.27% |
| AIG260116P00030000 | 2024-08-16 9:30AM EDT | 30.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 55.54% |
| AIG260116P00035000 | 2024-08-15 2:26PM EDT | 35.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 48.80% |
| AIG260116P00040000 | 2024-07-29 11:31AM EDT | 40.00 | 0.51 | 0.00 | 1.05 | 0.00 | - | 1 | 302 | 43.32% |
| AIG260116P00045000 | 2024-09-23 1:32PM EDT | 45.00 | 0.95 | 0.55 | 0.85 | 0.00 | - | 1 | 1,330 | 34.91% |
| AIG260116P00050000 | 2024-10-11 10:02AM EDT | 50.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 3 | 219 | 32.57% |
| AIG260116P00052500 | 2024-08-27 11:49AM EDT | 52.50 | 1.70 | 1.70 | 1.85 | 0.00 | - | 1 | 371 | 33.66% |
| AIG260116P00055000 | 2024-09-30 10:35AM EDT | 55.00 | 2.25 | 1.50 | 1.85 | 0.00 | - | 1 | 63 | 30.69% |
| AIG260116P00057500 | 2024-08-01 10:42AM EDT | 57.50 | 2.65 | 1.85 | 3.50 | 0.00 | - | 3 | 86 | 35.84% |
| AIG260116P00060000 | 2024-10-04 10:03AM EDT | 60.00 | 2.85 | 2.20 | 2.55 | 0.00 | - | 1 | 734 | 28.39% |
| AIG260116P00062500 | 2024-09-06 3:42PM EDT | 62.50 | 4.45 | 3.00 | 3.30 | 0.00 | - | 1 | 139 | 28.60% |
| AIG260116P00065000 | 2024-10-07 1:53PM EDT | 65.00 | 4.30 | 3.10 | 3.60 | 0.00 | - | 84 | 208 | 26.68% |
| AIG260116P00067500 | 2024-10-11 10:57AM EDT | 67.50 | 4.15 | 3.80 | 4.20 | 0.00 | - | 2 | 663 | 25.70% |
| AIG260116P00070000 | 2024-10-04 12:59PM EDT | 70.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 1 | 2,584 | 24.79% |
| AIG260116P00072500 | 2024-10-11 10:57AM EDT | 72.50 | 5.70 | 5.40 | 5.70 | 0.00 | - | 2 | 4,556 | 23.92% |
| AIG260116P00075000 | 2024-10-07 1:07PM EDT | 75.00 | 7.70 | 6.30 | 6.60 | 0.00 | - | 10 | 803 | 23.05% |
| AIG260116P00077500 | 2024-10-07 10:28AM EDT | 77.50 | 8.90 | 7.40 | 7.70 | 0.00 | - | 2 | 364 | 22.44% |
| AIG260116P00080000 | 2024-08-12 3:53PM EDT | 80.00 | 12.50 | 12.00 | 12.70 | 0.00 | - | 76 | 392 | 32.74% |
| AIG260116P00082500 | 2024-08-07 10:10AM EDT | 82.50 | 13.80 | 11.80 | 13.10 | 0.00 | - | 7 | 298 | 29.42% |
| AIG260116P00085000 | 2024-04-25 11:10AM EDT | 85.00 | 14.30 | 9.70 | 12.30 | 0.00 | - | 4 | 42 | 22.30% |
| AIG260116P00087500 | 2024-10-04 12:43PM EDT | 87.50 | 14.10 | 12.80 | 13.30 | 0.00 | - | 3 | 2 | 19.92% |
| AIG260116P00090000 | 2024-07-30 10:08AM EDT | 90.00 | 13.80 | 13.00 | 16.40 | 0.00 | - | 1 | 4 | 23.79% |
| AIG260116P00095000 | 2024-04-03 12:15PM EDT | 95.00 | 18.70 | 19.20 | 20.20 | 0.00 | - | 1 | 1 | 23.37% |
© 2024 Yahoo. All rights reserved.