Canada markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.92+1.37 (+2.56%)
At close: 04:00PM EDT
54.11 -0.81 (-1.47%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG220812C000460002022-08-08 1:07PM EDT46.006.608.809.100.00-1194.53%
AIG220812C000470002022-08-05 10:29AM EDT47.005.047.808.000.00-1199.61%
AIG220812C000490002022-08-05 12:59PM EDT49.003.105.806.000.00-118377.34%
AIG220812C000500002022-08-09 3:50PM EDT50.003.414.805.000.00-84766.41%
AIG220812C000510002022-08-10 10:42AM EDT51.003.553.804.00+1.55+77.50%151255.08%
AIG220812C000520002022-08-10 12:37PM EDT52.002.752.903.10+1.15+71.88%8762954.49%
AIG220812C000525002022-08-10 2:18PM EDT52.502.502.402.55+1.23+96.85%1013243.16%
AIG220812C000530002022-08-10 3:32PM EDT53.002.021.902.05+1.32+188.57%7949836.62%
AIG220812C000540002022-08-10 3:46PM EDT54.001.161.001.15+0.81+231.43%9324529.30%
AIG220812C000550002022-08-10 3:57PM EDT55.000.450.350.45+0.30+200.00%1681,15724.61%
AIG220812C000560002022-08-10 2:17PM EDT56.000.100.100.15+0.03+42.86%9019025.98%
AIG220812C000570002022-08-10 10:18AM EDT57.000.030.000.10-0.02-40.00%74434.38%
AIG220812C000580002022-08-08 12:49PM EDT58.000.100.000.100.00-151645.31%
AIG220812C000590002022-08-05 12:10PM EDT59.000.050.000.050.00-2247.66%
AIG220812C000600002022-08-08 3:58PM EDT60.000.090.000.050.00-948750.00%
AIG220812C000700002022-08-08 1:32PM EDT70.000.110.000.200.00-11144.14%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG220812P000400002022-08-08 2:36PM EDT40.000.030.000.050.00-533153.13%
AIG220812P000430002022-08-08 3:55PM EDT43.000.030.000.050.00-70170121.88%
AIG220812P000450002022-08-10 10:18AM EDT45.000.030.000.050.00-796101.56%
AIG220812P000460002022-08-08 3:35PM EDT46.000.080.000.050.00-22823792.19%
AIG220812P000470002022-08-09 1:29PM EDT47.000.060.000.150.00-617298.44%
AIG220812P000480002022-08-10 10:18AM EDT48.000.030.000.05-0.02-40.00%71,24872.66%
AIG220812P000490002022-08-10 10:11AM EDT49.000.030.000.05-0.02-40.00%5837662.50%
AIG220812P000500002022-08-10 3:46PM EDT50.000.030.000.05-0.04-57.14%5649053.13%
AIG220812P000510002022-08-10 3:33PM EDT51.000.050.000.05-0.08-61.54%9238249.61%
AIG220812P000520002022-08-10 10:35AM EDT52.000.050.000.05-0.21-80.77%210739.06%
AIG220812P000525002022-08-10 2:18PM EDT52.500.010.000.05-0.34-97.14%1522933.59%
AIG220812P000530002022-08-10 10:58AM EDT53.000.100.000.10-0.57-85.07%137133.79%
AIG220812P000540002022-08-10 2:27PM EDT54.000.110.100.15-1.16-91.34%105424.12%
AIG220812P000550002022-08-10 3:44PM EDT55.000.450.400.50-3.12-87.39%55023.05%
AIG220812P000560002022-07-28 9:32AM EDT56.004.101.101.250.00--127.34%
AIG220812P000600002022-07-28 9:32AM EDT60.007.805.005.200.00--067.97%
AIG220812P000620002022-07-28 9:32AM EDT62.009.806.907.200.00--086.33%
AIG220812P000650002022-07-08 3:59PM EDT65.0013.3312.7014.900.00-10359.28%