Canada Markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.08+0.12 (+0.20%)
At close: 01:00PM EST
60.99 -0.09 (-0.15%)
After hours: 03:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG230120C000050002021-12-15 12:50PM EST5.0049.1552.3055.500.00-320.00%
AIG230120C000100002021-12-14 3:56PM EST10.0044.5647.2549.500.00-510.00%
AIG230120C000150002021-11-10 7:01AM EST15.0023.0038.0540.800.00-120.00%
AIG230120C000180002021-11-10 7:01AM EST18.0030.3834.6038.500.00-1200.00%
AIG230120C000200002021-11-10 7:01AM EST20.0036.8533.1535.600.00-140.00%
AIG230120C000230002021-11-10 7:01AM EST23.0025.4930.4532.450.00--10.00%
AIG230120C000250002021-11-08 2:12PM EST25.0034.2028.0531.050.00-380.00%
AIG230120C000270002021-11-10 7:01AM EST27.0024.1525.9029.200.00-500.00%
AIG230120C000300002022-08-09 2:24PM EST30.0023.5026.3026.600.00-996530.00%
AIG230120C000350002022-08-11 8:40AM EST35.0021.1421.5021.80+3.55+20.18%1580.00%
AIG230120C000370002022-07-06 1:56PM EST37.0015.2015.3015.600.00-31270.00%
AIG230120C000400002022-08-11 12:48PM EST40.0016.9016.8017.10+2.70+19.01%381,5070.00%
AIG230120C000450002022-08-02 11:13AM EST45.008.8812.4012.700.00-22,2570.00%
AIG230120C000500002022-08-09 1:21PM EST50.006.408.608.800.00-214,3260.00%
AIG230120C000525002022-08-11 11:29AM EST52.506.636.907.10+1.93+41.06%103,6180.00%
AIG230120C000550002022-08-11 8:45AM EST55.005.155.305.50+1.25+32.05%2,0022,5090.00%
AIG230120C000575002022-08-11 8:33AM EST57.503.754.004.20+0.95+33.93%2,0002,53720.66%
AIG230120C000600002022-08-11 12:35PM EST60.002.952.903.00+1.02+52.85%12,63625.83%
AIG230120C000625002022-08-11 11:48AM EST62.502.002.052.20+0.90+81.82%41,85629.83%
AIG230120C000650002022-08-11 8:52AM EST65.001.301.401.50+0.40+44.44%101,35331.47%
AIG230120C000675002022-07-29 12:22PM EST67.500.550.901.050.00-1044733.37%
AIG230120C000700002022-08-08 8:54AM EST70.000.550.600.700.00-31,11034.42%
AIG230120C000725002022-08-11 10:58AM EST72.500.380.350.45+0.08+26.67%170335.11%
AIG230120C000750002022-08-09 10:12AM EST75.000.200.200.300.00-11,83236.08%
AIG230120C000800002022-08-03 8:30AM EST80.000.100.000.250.00-513142.68%
AIG230120C000850002022-07-01 9:11AM EST85.000.150.000.250.00-16849.90%
AIG230120C000900002021-12-20 2:18PM EST90.000.430.432.500.00-5785.57%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG230120P000050002021-11-10 7:01AM EST5.000.200.000.040.00-441243.75%
AIG230120P000100002021-11-10 7:01AM EST10.000.350.000.060.00-2140184.38%
AIG230120P000150002022-08-03 11:40AM EST15.000.030.000.100.00-4302152.34%
AIG230120P000180002022-01-04 9:30AM EST18.000.150.000.390.00-15354161.52%
AIG230120P000200002022-07-05 8:44AM EST20.000.100.000.950.00-655174.80%
AIG230120P000230002021-11-10 7:01AM EST23.000.400.140.450.00-1571140.92%
AIG230120P000250002022-07-15 12:35PM EST25.000.250.000.200.00-493108.59%
AIG230120P000270002022-08-10 9:57AM EST27.000.140.000.20+0.14-142100.00%
AIG230120P000300002022-07-29 2:52PM EST30.000.250.050.250.00-250993.95%
AIG230120P000320002021-12-23 3:55PM EST32.000.770.531.450.00-1118128.47%
AIG230120P000350002022-07-28 11:46AM EST35.000.710.250.350.00-243485.94%
AIG230120P000370002022-08-01 11:38AM EST37.000.800.350.450.00-1020083.40%
AIG230120P000400002022-08-11 12:24PM EST40.000.600.550.65-0.34-36.17%21,37179.83%
AIG230120P000450002022-08-11 1:34PM EST45.001.211.151.25-0.56-31.64%54,14976.12%
AIG230120P000500002022-08-10 1:43PM EST50.002.552.152.30-0.65-20.31%194,67673.36%
AIG230120P000525002022-08-10 8:44AM EST52.503.502.903.10-1.00-22.22%133,25973.10%
AIG230120P000550002022-08-10 1:20PM EST55.004.503.804.00-2.22-33.04%502,72072.53%
AIG230120P000575002022-08-11 11:29AM EST57.505.285.005.20-3.02-36.39%1174773.68%
AIG230120P000600002022-08-11 11:56AM EST60.006.506.406.60-2.60-28.57%120475.22%
AIG230120P000675002021-10-26 11:01AM EST67.5013.2015.6516.300.00--12126.98%
AIG230120P000700002021-11-10 7:01AM EST70.0016.8018.4018.800.00--6136.57%
AIG230120P000750002021-10-27 9:32AM EST75.0018.9021.6522.350.00-142134.36%
AIG230120P000800002021-11-10 3:49PM EST80.0023.4926.7028.850.00-620155.49%