American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230519C00036000 | 2022-10-17 3:13PM EDT | 36.00 | 17.10 | 23.30 | 23.90 | 0.00 | - | - | 1 | 281.64% |
| AIG230519C00037000 | 2022-10-17 1:13PM EDT | 37.00 | 16.50 | 22.40 | 22.90 | 0.00 | - | 1 | 5 | 271.24% |
| AIG230519C00038000 | 2023-03-14 11:53AM EDT | 38.00 | 14.30 | 10.30 | 10.70 | 0.00 | - | 4 | 2 | 65.14% |
| AIG230519C00039000 | 2023-03-14 11:16AM EDT | 39.00 | 13.40 | 9.40 | 9.80 | 0.00 | - | - | 1 | 62.11% |
| AIG230519C00040000 | 2023-03-15 12:37PM EDT | 40.00 | 8.95 | 8.70 | 8.90 | 0.00 | - | 1 | 5 | 60.86% |
| AIG230519C00041000 | 2022-12-08 11:32AM EDT | 41.00 | 21.60 | 23.90 | 24.40 | 0.00 | - | 1 | 5 | 322.46% |
| AIG230519C00042000 | 2022-10-17 1:18PM EDT | 42.00 | 12.60 | 17.90 | 18.50 | 0.00 | - | - | 1 | 227.98% |
| AIG230519C00043000 | 2023-03-13 12:30PM EDT | 43.00 | 8.70 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 55.42% |
| AIG230519C00044000 | 2023-03-13 12:25PM EDT | 44.00 | 7.90 | 5.50 | 5.80 | 0.00 | - | - | 1 | 52.59% |
| AIG230519C00045000 | 2023-03-24 3:57PM EDT | 45.00 | 4.90 | 4.90 | 5.10 | +0.20 | +4.26% | 7 | 28 | 51.56% |
| AIG230519C00046000 | 2023-03-23 1:04PM EDT | 46.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 7 | 10 | 50.00% |
| AIG230519C00047000 | 2023-03-23 2:33PM EDT | 47.00 | 3.45 | 3.60 | 3.90 | 0.00 | - | 11 | 19 | 50.66% |
| AIG230519C00048000 | 2023-03-24 3:54PM EDT | 48.00 | 3.08 | 3.10 | 3.20 | +0.18 | +6.21% | 27 | 80 | 47.31% |
| AIG230519C00049000 | 2023-03-24 3:14PM EDT | 49.00 | 2.55 | 2.55 | 2.70 | -0.10 | -3.77% | 305 | 94 | 46.12% |
| AIG230519C00050000 | 2023-03-24 3:36PM EDT | 50.00 | 2.15 | 2.10 | 2.30 | -0.07 | -3.15% | 90 | 173 | 45.68% |
| AIG230519C00052500 | 2023-03-24 11:56AM EDT | 52.50 | 1.10 | 1.25 | 1.40 | -0.17 | -13.39% | 41 | 1,860 | 43.29% |
| AIG230519C00055000 | 2023-03-24 2:04PM EDT | 55.00 | 0.72 | 0.65 | 0.80 | -0.03 | -4.00% | 56 | 1,021 | 41.55% |
| AIG230519C00057500 | 2023-03-24 12:02PM EDT | 57.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 955 | 40.77% |
| AIG230519C00060000 | 2023-03-23 2:53PM EDT | 60.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 59 | 1,941 | 42.24% |
| AIG230519C00062500 | 2023-03-20 1:34PM EDT | 62.50 | 0.22 | 0.05 | 0.25 | 0.00 | - | 11 | 1,923 | 45.61% |
| AIG230519C00065000 | 2023-03-15 12:15PM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 251 | 1,308 | 51.42% |
| AIG230519C00067500 | 2023-03-09 4:40PM EDT | 67.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 246 | 52.54% |
| AIG230519C00070000 | 2023-03-20 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 183 | 59.18% |
| AIG230519C00072500 | 2023-02-03 12:37PM EDT | 72.50 | 0.16 | 0.05 | 1.25 | 0.00 | - | 1 | 57 | 77.73% |
| AIG230519C00075000 | 2023-02-01 2:26PM EDT | 75.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 3 | 176 | 74.56% |
| AIG230519C00080000 | 2023-01-11 4:41PM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 67.97% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230519P00025000 | 2023-03-17 3:04PM EDT | 25.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 99.02% |
| AIG230519P00030000 | 2023-03-24 1:03PM EDT | 30.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 4 | 75.88% |
| AIG230519P00035000 | 2023-03-24 1:43PM EDT | 35.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 3 | 29 | 64.36% |
| AIG230519P00036000 | 2023-03-24 1:45PM EDT | 36.00 | 0.75 | 0.60 | 0.75 | +0.15 | +25.00% | 2 | 40 | 62.79% |
| AIG230519P00037000 | 2023-03-24 1:37PM EDT | 37.00 | 0.85 | 0.70 | 0.85 | +0.36 | +73.47% | 2 | 116 | 60.84% |
| AIG230519P00038000 | 2023-03-24 1:03PM EDT | 38.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 2 | 463 | 58.59% |
| AIG230519P00039000 | 2023-03-24 2:04PM EDT | 39.00 | 1.05 | 0.95 | 1.10 | +0.01 | +0.96% | 5 | 50 | 57.18% |
| AIG230519P00040000 | 2023-03-24 1:30PM EDT | 40.00 | 1.30 | 1.10 | 1.20 | +0.04 | +3.17% | 5 | 604 | 54.83% |
| AIG230519P00041000 | 2023-03-24 12:00PM EDT | 41.00 | 1.55 | 1.25 | 1.40 | +0.05 | +3.33% | 13 | 510 | 53.13% |
| AIG230519P00042000 | 2023-03-24 10:10AM EDT | 42.00 | 1.80 | 1.45 | 1.60 | +0.11 | +6.51% | 12 | 131 | 51.42% |
| AIG230519P00043000 | 2023-03-24 11:59AM EDT | 43.00 | 2.05 | 1.70 | 1.85 | +0.05 | +2.50% | 2 | 502 | 50.10% |
| AIG230519P00044000 | 2023-03-24 2:45PM EDT | 44.00 | 2.05 | 1.95 | 2.10 | -0.25 | -10.87% | 7 | 104 | 49.44% |
| AIG230519P00045000 | 2023-03-24 11:56AM EDT | 45.00 | 2.70 | 2.25 | 2.45 | +0.05 | +1.89% | 33 | 467 | 48.54% |
| AIG230519P00046000 | 2023-03-24 11:55AM EDT | 46.00 | 3.10 | 2.60 | 2.75 | +1.40 | +82.35% | 2 | 39 | 46.39% |
| AIG230519P00047000 | 2023-03-24 11:56AM EDT | 47.00 | 3.50 | 3.00 | 3.20 | +0.20 | +6.06% | 24 | 281 | 45.75% |
| AIG230519P00048000 | 2023-03-23 3:50PM EDT | 48.00 | 4.30 | 3.40 | 3.60 | +0.60 | +16.22% | 2 | 81 | 43.82% |
| AIG230519P00049000 | 2023-03-23 2:10PM EDT | 49.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 11 | 227 | 43.95% |
| AIG230519P00050000 | 2023-03-24 10:43AM EDT | 50.00 | 5.40 | 4.40 | 4.70 | +2.20 | +68.75% | 2 | 731 | 42.09% |
| AIG230519P00052500 | 2023-03-23 10:35AM EDT | 52.50 | 5.40 | 6.00 | 6.40 | 0.00 | - | 2 | 123 | 40.80% |
| AIG230519P00055000 | 2023-03-23 12:37PM EDT | 55.00 | 7.60 | 7.90 | 8.30 | 0.00 | - | 2 | 147 | 38.38% |
| AIG230519P00057500 | 2023-03-24 12:31PM EDT | 57.50 | 10.92 | 10.10 | 10.60 | +7.46 | +215.61% | 4 | 1,170 | 40.53% |
| AIG230519P00060000 | 2023-03-23 9:56AM EDT | 60.00 | 11.50 | 12.50 | 12.90 | 0.00 | - | 1 | 236 | 40.14% |
| AIG230519P00062500 | 2023-03-08 1:04PM EDT | 62.50 | 5.60 | 15.00 | 15.50 | 0.00 | - | 1 | 22 | 48.93% |
| AIG230519P00065000 | 2023-03-16 3:18PM EDT | 65.00 | 15.30 | 17.50 | 18.00 | 0.00 | - | 40 | 8 | 53.91% |
| AIG230519P00067500 | 2022-12-21 11:20AM EDT | 67.50 | 6.60 | 6.10 | 6.50 | 0.00 | - | - | 7 | 0.00% |
| AIG230519P00070000 | 2022-12-14 11:12AM EDT | 70.00 | 8.03 | 6.60 | 7.00 | 0.00 | - | 4 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
