American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230406C00038000 | 2023-03-23 12:18PM EDT | 38.00 | 10.00 | 12.30 | 12.60 | 0.00 | - | - | 8 | 120.31% |
| AIG230406C00045000 | 2023-03-28 9:35AM EDT | 45.00 | 2.85 | 5.30 | 5.60 | 0.00 | - | 17 | 35 | 56.64% |
| AIG230406C00046000 | 2023-03-30 10:33AM EDT | 46.00 | 3.78 | 4.30 | 4.60 | 0.00 | - | 10 | 25 | 61.72% |
| AIG230406C00047000 | 2023-03-31 11:43AM EDT | 47.00 | 3.51 | 3.30 | 3.60 | +0.46 | +15.08% | 1 | 84 | 51.17% |
| AIG230406C00048000 | 2023-03-31 2:31PM EDT | 48.00 | 2.29 | 2.40 | 2.65 | +0.97 | +73.48% | 13 | 175 | 43.16% |
| AIG230406C00049000 | 2023-03-31 3:57PM EDT | 49.00 | 1.62 | 1.50 | 1.80 | +0.37 | +29.60% | 1 | 254 | 38.28% |
| AIG230406C00050000 | 2023-03-31 3:39PM EDT | 50.00 | 0.85 | 0.90 | 1.05 | +0.13 | +18.06% | 130 | 132 | 33.40% |
| AIG230406C00051000 | 2023-03-31 3:26PM EDT | 51.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 51 | 61 | 30.03% |
| AIG230406C00052000 | 2023-03-31 2:39PM EDT | 52.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 65 | 9 | 25.78% |
| AIG230406C00053000 | 2023-03-31 1:15PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 42 | 26.37% |
| AIG230406C00054000 | 2023-03-29 9:43AM EDT | 54.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.69% |
| AIG230406C00055000 | 2023-03-31 1:15PM EDT | 55.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 7 | 46.88% |
| AIG230406C00056000 | 2023-03-28 12:49PM EDT | 56.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 50.78% |
| AIG230406C00057000 | 2023-03-15 12:28PM EDT | 57.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
| AIG230406C00058000 | 2023-03-30 10:59AM EDT | 58.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 76.17% |
| AIG230406C00060000 | 2023-03-14 3:30PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 7 | 83.40% |
| AIG230406C00062000 | 2023-03-06 11:03AM EDT | 62.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 1 | 115.43% |
| AIG230406C00063000 | 2023-03-09 10:51AM EDT | 63.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 6 | 121.88% |
| AIG230406C00064000 | 2023-03-24 3:23PM EDT | 64.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 0 | 128.13% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230406P00035000 | 2023-03-21 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 173.83% |
| AIG230406P00039000 | 2023-03-23 2:33PM EDT | 39.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 154 | 107.42% |
| AIG230406P00040000 | 2023-03-29 2:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 267 | 82.81% |
| AIG230406P00041000 | 2023-03-24 11:17AM EDT | 41.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 297 | 128.13% |
| AIG230406P00042000 | 2023-03-22 9:36AM EDT | 42.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 116.70% |
| AIG230406P00043000 | 2023-03-30 3:09PM EDT | 43.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 22 | 309 | 75.98% |
| AIG230406P00044000 | 2023-03-24 1:51PM EDT | 44.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 398 | 94.14% |
| AIG230406P00045000 | 2023-03-31 3:07PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 6 | 175 | 50.39% |
| AIG230406P00046000 | 2023-03-30 11:53AM EDT | 46.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 190 | 54.10% |
| AIG230406P00047000 | 2023-03-31 10:19AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 286 | 465 | 39.65% |
| AIG230406P00048000 | 2023-03-31 1:57PM EDT | 48.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 25 | 121 | 37.70% |
| AIG230406P00049000 | 2023-03-31 2:15PM EDT | 49.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 43 | 205 | 31.64% |
| AIG230406P00050000 | 2023-03-31 1:35PM EDT | 50.00 | 0.60 | 0.45 | 0.60 | -0.70 | -53.85% | 14 | 15 | 29.88% |
| AIG230406P00051000 | 2023-03-31 3:58PM EDT | 51.00 | 1.05 | 0.90 | 1.10 | -0.77 | -42.31% | 7 | 6 | 28.42% |
| AIG230406P00052000 | 2023-03-27 1:47PM EDT | 52.00 | 4.21 | 1.60 | 1.85 | 0.00 | - | - | 38 | 29.30% |
| AIG230406P00053000 | 2023-03-31 2:15PM EDT | 53.00 | 2.80 | 2.45 | 2.80 | -0.78 | -21.79% | 20 | 1 | 35.94% |
| AIG230406P00055000 | 2023-03-09 4:55PM EDT | 55.00 | 1.40 | 4.40 | 4.80 | 0.00 | - | - | 0 | 52.73% |
| AIG230406P00056000 | 2023-03-28 1:14PM EDT | 56.00 | 8.60 | 5.40 | 5.80 | 0.00 | - | 2 | 0 | 60.35% |
| AIG230406P00057000 | 2023-03-13 9:30AM EDT | 57.00 | 6.10 | 6.50 | 6.80 | 0.00 | - | - | 0 | 67.58% |
| AIG230406P00058000 | 2023-03-10 12:58PM EDT | 58.00 | 4.42 | 7.40 | 7.80 | 0.00 | - | - | 0 | 74.61% |
| AIG230406P00060000 | 2023-03-29 1:32PM EDT | 60.00 | 11.50 | 9.40 | 9.80 | 0.00 | - | 1,000 | 0 | 87.89% |
| AIG230406P00064000 | 2023-03-08 10:39AM EDT | 64.00 | 5.90 | 13.40 | 13.80 | 0.00 | - | - | 0 | 111.91% |
| AIG230406P00065000 | 2023-03-14 2:27PM EDT | 65.00 | 14.00 | 14.40 | 14.80 | 0.00 | - | - | 0 | 117.58% |
© 2023 Yahoo. All rights reserved.
