American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240524C00065000 | 2024-04-15 1:06PM EDT | 65.00 | 9.30 | 9.10 | 13.40 | 0.00 | - | - | 3 | 94.60% |
| AIG240524C00066000 | 2024-04-24 2:06PM EDT | 66.00 | 9.67 | 8.40 | 12.40 | 0.00 | - | 4 | 9 | 89.33% |
| AIG240524C00068000 | 2024-04-04 2:46PM EDT | 68.00 | 10.00 | 6.50 | 10.50 | 0.00 | - | 7 | 7 | 80.40% |
| AIG240524C00070000 | 2024-04-26 1:59PM EDT | 70.00 | 5.80 | 5.10 | 8.30 | 0.00 | - | 1 | 2 | 66.55% |
| AIG240524C00071000 | 2024-04-15 2:32PM EDT | 71.00 | 4.20 | 4.30 | 7.10 | 0.00 | - | - | 7 | 58.15% |
| AIG240524C00072000 | 2024-04-15 1:49PM EDT | 72.00 | 3.60 | 3.70 | 5.20 | 0.00 | - | - | 1 | 39.28% |
| AIG240524C00073000 | 2024-04-23 10:43AM EDT | 73.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | - | 5 | 38.67% |
| AIG240524C00074000 | 2024-04-23 11:48AM EDT | 74.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 10 | 15 | 37.38% |
| AIG240524C00075000 | 2024-05-01 9:37AM EDT | 75.00 | 3.50 | 3.00 | 3.20 | +0.40 | +12.90% | 3 | 987 | 36.77% |
| AIG240524C00076000 | 2024-04-26 11:32AM EDT | 76.00 | 2.00 | 2.50 | 2.70 | 0.00 | - | 3 | 109 | 36.77% |
| AIG240524C00077000 | 2024-04-30 11:51AM EDT | 77.00 | 2.10 | 2.05 | 2.85 | 0.00 | - | 1 | 244 | 44.61% |
| AIG240524C00078000 | 2024-04-29 2:05PM EDT | 78.00 | 1.85 | 1.60 | 1.90 | 0.00 | - | 29 | 72 | 37.18% |
| AIG240524C00079000 | 2024-05-01 3:12PM EDT | 79.00 | 1.50 | 1.30 | 2.35 | +0.10 | +7.14% | 2 | 182 | 48.15% |
| AIG240524C00080000 | 2024-05-01 1:27PM EDT | 80.00 | 1.02 | 0.95 | 1.20 | -0.03 | -2.86% | 2 | 50 | 36.06% |
| AIG240524C00081000 | 2024-05-01 9:30AM EDT | 81.00 | 0.85 | 0.70 | 1.00 | 0.00 | - | 3 | 44 | 36.72% |
| AIG240524C00082000 | 2024-04-18 11:38AM EDT | 82.00 | 0.37 | 0.55 | 0.80 | 0.00 | - | - | 12 | 36.77% |
| AIG240524C00083000 | 2024-04-04 3:56PM EDT | 83.00 | 0.78 | 0.00 | 0.55 | 0.00 | - | 206 | 206 | 35.06% |
| AIG240524C00084000 | 2024-04-04 12:38PM EDT | 84.00 | 1.00 | 0.25 | 0.70 | 0.00 | - | 2 | 2 | 41.26% |
| AIG240524C00085000 | 2024-04-22 1:47PM EDT | 85.00 | 0.19 | 0.20 | 0.75 | 0.00 | - | 1 | 12 | 45.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240524P00065000 | 2024-04-12 1:26PM EDT | 65.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 42.48% |
| AIG240524P00067000 | 2024-04-29 2:57PM EDT | 67.00 | 0.33 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 51.86% |
| AIG240524P00068000 | 2024-04-23 10:35AM EDT | 68.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 18 | 37.11% |
| AIG240524P00069000 | 2024-05-01 3:07PM EDT | 69.00 | 0.34 | 0.40 | 1.10 | -0.23 | -40.35% | 3 | 17 | 48.34% |
| AIG240524P00070000 | 2024-04-26 10:21AM EDT | 70.00 | 0.80 | 0.55 | 1.20 | 0.00 | - | 1 | 34 | 45.65% |
| AIG240524P00071000 | 2024-05-01 2:54PM EDT | 71.00 | 0.61 | 0.70 | 0.95 | -0.37 | -37.76% | 1 | 8 | 36.77% |
| AIG240524P00072000 | 2024-04-26 11:35AM EDT | 72.00 | 1.45 | 0.95 | 1.70 | 0.00 | - | 4 | 9 | 44.04% |
| AIG240524P00073000 | 2024-04-26 11:26AM EDT | 73.00 | 1.80 | 1.15 | 2.05 | 0.00 | - | 11 | 11 | 43.85% |
| AIG240524P00074000 | 2024-04-29 9:50AM EDT | 74.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | 5 | 8 | 33.35% |
| AIG240524P00075000 | 2024-04-29 2:25PM EDT | 75.00 | 2.24 | 1.95 | 2.15 | 0.00 | - | 8 | 91 | 33.57% |
| AIG240524P00076000 | 2024-05-01 2:51PM EDT | 76.00 | 2.15 | 2.35 | 2.95 | -0.55 | -20.37% | 1 | 21 | 37.55% |
| AIG240524P00077000 | 2024-04-30 11:52AM EDT | 77.00 | 2.65 | 3.00 | 3.20 | -0.85 | -24.29% | 1 | 7 | 33.50% |
© 2024 Yahoo. All rights reserved.