American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816C00050000 | 2023-12-15 4:56PM EDT | 50.00 | 17.80 | 18.00 | 21.00 | 0.00 | - | 9 | 9 | 0.00% |
| AIG240816C00055000 | 2023-12-18 10:39AM EDT | 55.00 | 13.40 | 14.10 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| AIG240816C00057500 | 2024-04-09 10:43AM EDT | 57.50 | 19.40 | 21.10 | 24.80 | 0.00 | - | 2 | 67 | 61.79% |
| AIG240816C00060000 | 2024-04-17 9:51AM EDT | 60.00 | 14.30 | 17.60 | 21.30 | 0.00 | - | 12 | 21 | 65.01% |
| AIG240816C00062500 | 2024-05-01 2:30PM EDT | 62.50 | 14.47 | 15.80 | 17.80 | 0.00 | - | 1 | 52 | 48.22% |
| AIG240816C00065000 | 2024-04-12 3:38PM EDT | 65.00 | 10.44 | 13.70 | 17.80 | 0.00 | - | 1 | 198 | 65.23% |
| AIG240816C00067500 | 2024-05-15 11:56AM EDT | 67.50 | 12.00 | 11.70 | 14.30 | 0.00 | - | 2 | 209 | 50.17% |
| AIG240816C00070000 | 2024-05-15 10:24AM EDT | 70.00 | 10.00 | 9.40 | 12.00 | 0.00 | - | 2 | 308 | 45.20% |
| AIG240816C00072500 | 2024-05-16 3:24PM EDT | 72.50 | 8.25 | 7.70 | 9.80 | -1.28 | -13.43% | 2 | 566 | 40.71% |
| AIG240816C00075000 | 2024-05-13 3:58PM EDT | 75.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 4,147 | 26.23% |
| AIG240816C00077500 | 2024-05-16 12:48PM EDT | 77.50 | 4.90 | 4.30 | 4.50 | +0.52 | +11.87% | 206 | 767 | 24.48% |
| AIG240816C00080000 | 2024-05-16 2:23PM EDT | 80.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 24 | 1,147 | 23.77% |
| AIG240816C00082500 | 2024-05-16 1:36PM EDT | 82.50 | 2.20 | 1.95 | 2.15 | +0.25 | +12.82% | 20 | 587 | 23.00% |
| AIG240816C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 1.55 | 1.20 | 1.35 | +0.25 | +19.23% | 22 | 334 | 22.22% |
| AIG240816C00087500 | 2024-05-16 1:42PM EDT | 87.50 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 296 | 756 | 22.06% |
| AIG240816C00090000 | 2024-05-16 3:24PM EDT | 90.00 | 0.45 | 0.35 | 0.55 | -0.45 | -50.00% | 2 | 42 | 22.36% |
| AIG240816C00100000 | 2024-04-08 12:47PM EDT | 100.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | - | 1 | 32.98% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240816P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 69 | 96.58% |
| AIG240816P00050000 | 2024-02-22 10:30AM EDT | 50.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 58.01% |
| AIG240816P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 7 | 31 | 39.99% |
| AIG240816P00057500 | 2024-05-03 10:01AM EDT | 57.50 | 0.25 | 0.05 | 1.00 | 0.00 | - | 4 | 39 | 52.15% |
| AIG240816P00060000 | 2024-04-30 1:46PM EDT | 60.00 | 0.57 | 0.10 | 0.55 | 0.00 | - | 6 | 83 | 39.65% |
| AIG240816P00062500 | 2024-05-08 9:44AM EDT | 62.50 | 0.30 | 0.10 | 0.60 | 0.00 | - | 6 | 141 | 35.77% |
| AIG240816P00065000 | 2024-05-08 3:50PM EDT | 65.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 95 | 27.88% |
| AIG240816P00067500 | 2024-05-15 1:03PM EDT | 67.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 203 | 160 | 25.78% |
| AIG240816P00070000 | 2024-05-15 10:03AM EDT | 70.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 25 | 536 | 24.10% |
| AIG240816P00072500 | 2024-05-16 1:09PM EDT | 72.50 | 1.02 | 1.10 | 1.20 | -0.26 | -20.31% | 1,017 | 1,356 | 22.75% |
| AIG240816P00075000 | 2024-05-16 3:50PM EDT | 75.00 | 1.65 | 1.70 | 1.85 | -0.05 | -2.94% | 1,000 | 423 | 21.97% |
| AIG240816P00077500 | 2024-05-16 10:34AM EDT | 77.50 | 2.35 | 2.55 | 2.75 | -0.25 | -9.62% | 1,012 | 1,612 | 21.20% |
| AIG240816P00080000 | 2024-05-16 2:15PM EDT | 80.00 | 3.70 | 3.70 | 3.90 | -0.20 | -5.13% | 29 | 789 | 20.23% |
| AIG240816P00082500 | 2024-05-13 12:04PM EDT | 82.50 | 4.90 | 5.10 | 7.10 | 0.00 | - | 102 | 325 | 30.82% |
| AIG240816P00085000 | 2024-05-03 10:15AM EDT | 85.00 | 9.00 | 6.90 | 9.20 | 0.00 | - | 1 | 53 | 33.51% |
| AIG240816P00087500 | 2024-05-14 10:07AM EDT | 87.50 | 8.60 | 9.00 | 11.30 | 0.00 | - | 2 | 3 | 35.44% |
| AIG240816P00090000 | 2024-05-07 11:38AM EDT | 90.00 | 10.12 | 10.40 | 13.20 | 0.00 | - | 1 | 3 | 35.13% |
© 2024 Yahoo. All rights reserved.