American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240119C00025000 | 2023-07-20 8:56AM EST | 25.00 | 35.25 | 31.90 | 34.00 | 0.00 | - | 1 | 15 | 0.00% |
| AIG240119C00030000 | 2023-11-15 10:49AM EST | 30.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AIG240119C00035000 | 2023-09-13 10:19AM EST | 35.00 | 25.83 | 25.70 | 26.90 | 0.00 | - | 10 | 16 | 0.00% |
| AIG240119C00038000 | 2023-08-22 9:11AM EST | 38.00 | 20.10 | 23.50 | 24.30 | 0.00 | - | 2 | 241 | 0.00% |
| AIG240119C00040000 | 2023-11-14 11:57AM EST | 40.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| AIG240119C00043000 | 2023-07-26 8:40AM EST | 43.00 | 18.80 | 15.20 | 15.40 | 0.00 | - | 1 | 224 | 0.00% |
| AIG240119C00045000 | 2023-11-20 2:04PM EST | 45.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 0.00% |
| AIG240119C00047000 | 2023-08-14 1:03PM EST | 47.00 | 13.80 | 14.10 | 14.40 | 0.00 | - | 1 | 49 | 0.00% |
| AIG240119C00050000 | 2023-12-01 3:42PM EST | 50.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 0.00% |
| AIG240119C00052500 | 2023-11-15 2:19PM EST | 52.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 10 | 537 | 0.00% |
| AIG240119C00055000 | 2023-11-27 11:39AM EST | 55.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 50 | 1,274 | 0.00% |
| AIG240119C00057500 | 2023-12-04 2:16PM EST | 57.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,238 | 0.00% |
| AIG240119C00060000 | 2023-12-04 11:49AM EST | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6,072 | 0.00% |
| AIG240119C00062500 | 2023-12-04 1:02PM EST | 62.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 8 | 1,705 | 0.00% |
| AIG240119C00065000 | 2023-12-04 3:31PM EST | 65.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 124 | 4,503 | 0.00% |
| AIG240119C00067500 | 2023-12-04 12:49PM EST | 67.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 39 | 2,828 | 1.56% |
| AIG240119C00070000 | 2023-12-04 3:19PM EST | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 4,566 | 3.13% |
| AIG240119C00072500 | 2023-12-04 1:04PM EST | 72.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 477 | 6.25% |
| AIG240119C00075000 | 2023-11-22 2:49PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 1,280 | 6.25% |
| AIG240119C00080000 | 2023-12-04 1:14PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 3,452 | 12.50% |
| AIG240119C00085000 | 2023-08-18 11:33AM EST | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 580 | 36.91% |
| AIG240119C00090000 | 2023-03-23 2:52PM EST | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 75 | 53.03% |
| AIG240119C00095000 | 2023-09-22 8:57AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 5,008 | 45.12% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240119P00025000 | 2023-10-26 2:32PM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 106.25% |
| AIG240119P00028000 | 2023-08-11 2:01PM EST | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 42 | 108.59% |
| AIG240119P00030000 | 2023-09-21 11:35AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 470 | 95.31% |
| AIG240119P00033000 | 2023-10-31 9:53AM EST | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 78.13% |
| AIG240119P00035000 | 2023-09-26 1:50PM EST | 35.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 20 | 348 | 82.42% |
| AIG240119P00038000 | 2023-09-19 2:59PM EST | 38.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 3 | 322 | 75.98% |
| AIG240119P00040000 | 2023-11-22 2:47PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 2,927 | 25.00% |
| AIG240119P00043000 | 2023-11-15 1:33PM EST | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,569 | 25.00% |
| AIG240119P00045000 | 2023-11-07 2:46PM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,952 | 25.00% |
| AIG240119P00047000 | 2023-11-01 2:24PM EST | 47.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 410 | 3,552 | 84.67% |
| AIG240119P00050000 | 2023-11-15 1:50PM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 3,742 | 12.50% |
| AIG240119P00052500 | 2023-12-01 10:47AM EST | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,038 | 12.50% |
| AIG240119P00055000 | 2023-11-22 1:14PM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 7,843 | 12.50% |
| AIG240119P00057500 | 2023-12-04 2:16PM EST | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6,140 | 12.50% |
| AIG240119P00060000 | 2023-12-04 3:12PM EST | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,469 | 6.25% |
| AIG240119P00062500 | 2023-12-04 3:12PM EST | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 683 | 3.13% |
| AIG240119P00065000 | 2023-12-04 1:05PM EST | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,195 | 1.56% |
| AIG240119P00067500 | 2023-12-04 3:30PM EST | 67.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 0.00% |
| AIG240119P00070000 | 2023-11-21 1:54PM EST | 70.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| AIG240119P00072500 | 2023-07-21 12:53PM EST | 72.50 | 12.50 | 14.10 | 15.10 | 0.00 | - | 9 | 9 | 113.49% |
| AIG240119P00075000 | 2023-09-11 8:31AM EST | 75.00 | 15.16 | 13.20 | 14.10 | 0.00 | - | 1 | 0 | 84.50% |
| AIG240119P00080000 | 2023-06-02 10:51AM EST | 80.00 | 24.85 | 22.10 | 22.80 | 0.00 | - | 1 | 0 | 140.97% |
| AIG240119P00085000 | 2022-11-01 2:00PM EST | 85.00 | 27.90 | 22.00 | 23.00 | 0.00 | - | - | 6 | 97.71% |
| AIG240119P00090000 | 2022-02-25 2:51PM EST | 90.00 | 30.17 | 26.25 | 30.50 | 0.00 | - | 1 | 1 | 119.53% |
© 2023 Yahoo. All rights reserved.