American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230818C00040000 | 2023-03-21 10:27AM EDT | 40.00 | 12.70 | 9.80 | 10.20 | 0.00 | - | 3 | 24 | 50.78% |
| AIG230818C00045000 | 2023-03-17 3:30PM EDT | 45.00 | 6.90 | 6.40 | 6.70 | 0.00 | - | 20 | 23 | 46.80% |
| AIG230818C00050000 | 2023-03-24 10:38AM EDT | 50.00 | 3.35 | 3.60 | 4.10 | -0.45 | -11.84% | 10 | 91 | 43.36% |
| AIG230818C00052500 | 2023-03-23 3:28PM EDT | 52.50 | 2.65 | 2.65 | 2.85 | 0.00 | - | 24 | 127 | 39.80% |
| AIG230818C00055000 | 2023-03-23 9:42AM EDT | 55.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 1 | 117 | 38.99% |
| AIG230818C00057500 | 2023-03-24 11:51AM EDT | 57.50 | 1.20 | 1.30 | 1.45 | -0.05 | -4.00% | 1 | 15 | 37.57% |
| AIG230818C00060000 | 2023-03-24 3:32PM EDT | 60.00 | 0.90 | 0.85 | 1.05 | -0.15 | -14.29% | 3 | 320 | 37.38% |
| AIG230818C00062500 | 2023-03-20 11:41AM EDT | 62.50 | 0.95 | 0.55 | 0.75 | 0.00 | - | 4 | 231 | 37.16% |
| AIG230818C00065000 | 2023-03-23 11:30AM EDT | 65.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 265 | 36.45% |
| AIG230818C00067500 | 2023-03-20 1:56PM EDT | 67.50 | 0.43 | 0.25 | 0.40 | 0.00 | - | 6 | 72 | 37.50% |
| AIG230818C00070000 | 2023-03-22 10:51AM EDT | 70.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 75 | 41.36% |
| AIG230818C00072500 | 2023-03-13 11:56AM EDT | 72.50 | 0.36 | 0.05 | 0.30 | 0.00 | - | 5 | 66 | 40.43% |
| AIG230818C00075000 | 2023-03-13 11:56AM EDT | 75.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 32 | 41.36% |
| AIG230818C00080000 | 2023-02-13 11:36AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 52.49% |
| AIG230818C00085000 | 2023-01-04 12:51PM EDT | 85.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | - | 1 | 68.21% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230818P00025000 | 2023-03-17 3:11PM EDT | 25.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 37 | 35 | 69.78% |
| AIG230818P00030000 | 2023-03-13 10:25AM EDT | 30.00 | 0.50 | 0.70 | 0.90 | 0.00 | - | - | 1 | 60.03% |
| AIG230818P00035000 | 2023-03-24 2:59PM EDT | 35.00 | 1.35 | 1.30 | 1.45 | +0.63 | +87.50% | 4 | 249 | 53.10% |
| AIG230818P00040000 | 2023-03-24 3:22PM EDT | 40.00 | 2.30 | 2.25 | 2.35 | -0.15 | -6.12% | 133 | 300 | 47.51% |
| AIG230818P00045000 | 2023-03-24 12:55PM EDT | 45.00 | 3.90 | 3.60 | 3.80 | +0.60 | +18.18% | 5 | 626 | 41.90% |
| AIG230818P00050000 | 2023-03-24 10:00AM EDT | 50.00 | 6.50 | 5.80 | 6.10 | +0.50 | +8.33% | 242 | 996 | 37.84% |
| AIG230818P00052500 | 2023-03-21 12:48PM EDT | 52.50 | 4.90 | 7.20 | 7.50 | 0.00 | - | 27 | 308 | 35.35% |
| AIG230818P00055000 | 2023-03-21 12:47PM EDT | 55.00 | 6.30 | 8.90 | 9.30 | 0.00 | - | 8 | 168 | 34.60% |
| AIG230818P00057500 | 2023-03-24 1:26PM EDT | 57.50 | 11.40 | 10.70 | 11.30 | +1.20 | +11.76% | 13 | 653 | 34.20% |
| AIG230818P00060000 | 2023-03-24 12:42PM EDT | 60.00 | 13.50 | 12.90 | 13.40 | +2.00 | +17.39% | 10 | 285 | 33.35% |
| AIG230818P00062500 | 2023-03-22 9:43AM EDT | 62.50 | 11.90 | 15.10 | 15.50 | 0.00 | - | 1 | 127 | 30.23% |
| AIG230818P00065000 | 2023-03-10 12:33PM EDT | 65.00 | 10.90 | 17.50 | 17.90 | 0.00 | - | 18 | 55 | 30.91% |
| AIG230818P00070000 | 2023-02-02 3:41PM EDT | 70.00 | 11.25 | 10.00 | 10.50 | 0.00 | - | 3 | 13 | 0.00% |
| AIG230818P00072500 | 2022-12-22 2:33PM EDT | 72.50 | 12.40 | 10.70 | 11.10 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
