Canada Markets open in 7 hrs 3 mins

American International Group, Inc. (AIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.23-0.58 (-1.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG220121C000030002021-03-12 4:43PM EDT3.0045.3541.5046.350.00-200.00%
AIG220121C000050002020-08-04 9:37AM EDT5.0025.3524.8525.500.00-220.00%
AIG220121C000100002021-06-11 2:56PM EDT10.0042.0235.9539.550.00-3200.00%
AIG220121C000130002020-11-24 12:46PM EDT13.0028.3823.9024.950.00-200.00%
AIG220121C000150002021-06-11 2:47PM EDT15.0037.0731.1034.900.00-41140.00%
AIG220121C000180002021-06-07 9:35AM EDT18.0035.4028.0032.050.00-6020.00%
AIG220121C000200002021-06-14 1:44PM EDT20.0031.0827.2528.350.00-191390.00%
AIG220121C000230002021-06-14 1:44PM EDT23.0028.1023.5026.900.00-6450.00%
AIG220121C000250002021-06-17 11:27AM EDT25.0025.0422.5023.850.00-262000.00%
AIG220121C000300002021-06-21 3:38PM EDT30.0017.9017.7519.150.00-101,8030.00%
AIG220121C000350002020-11-10 3:18PM EDT35.007.720.000.000.00-10200.00%
AIG220121C000400002020-11-10 3:40PM EDT40.005.300.000.000.00-5500.00%
AIG220121C000450002021-06-22 9:30AM EDT45.005.765.105.60+0.73+14.51%216,3100.00%
AIG220121C000500002020-11-09 2:49PM EDT50.002.440.000.000.00-3400.00%
AIG220121C000525002020-11-05 12:34PM EDT52.502.050.000.000.00-1400.00%
AIG220121C000550002021-06-24 11:39AM EDT55.001.351.201.37+0.03+2.27%11,63017.08%
AIG220121C000575002021-06-18 11:00AM EDT57.500.950.730.930.00-181819.58%
AIG220121C000600002020-11-10 4:49PM EDT60.000.950.000.000.00-2006.25%
AIG220121C000625002021-06-21 12:57PM EDT62.500.400.240.450.00-885323.32%
AIG220121C000650002020-11-06 12:55PM EDT65.000.660.000.000.00-1206.25%
AIG220121C000700002021-06-09 11:04AM EDT70.000.380.070.240.00-440829.44%
AIG220121C000750002021-06-17 12:30PM EDT75.000.100.060.180.00-22533.11%
AIG220121C000800002021-05-13 3:20PM EDT80.000.200.000.370.00-124343.51%
AIG220121C000850002021-05-13 3:29PM EDT85.000.110.000.160.00-595441.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG220121P000030002020-08-03 9:48AM EDT3.000.090.000.270.00-97100250.78%
AIG220121P000050002020-10-26 11:39AM EDT5.000.140.000.190.00-27191.41%
AIG220121P000080002021-03-23 9:30AM EDT8.000.050.000.080.00-219135.16%
AIG220121P000100002021-03-17 12:29PM EDT10.000.080.000.400.00-280150.59%
AIG220121P000130002021-04-19 9:30AM EDT13.000.050.000.000.00-172950.00%
AIG220121P000150002021-06-14 10:59AM EDT15.000.050.010.180.00-5402102.34%
AIG220121P000180002021-03-16 12:17PM EDT18.000.250.000.000.00-1823350.00%
AIG220121P000200002021-06-14 10:59AM EDT20.000.120.110.220.00-52,54987.30%
AIG220121P000230002020-11-06 11:49AM EDT23.001.800.000.000.00-2025.00%
AIG220121P000250002021-06-02 2:14PM EDT25.000.250.150.310.00-107,40073.24%
AIG220121P000300002021-06-18 9:53AM EDT30.000.410.220.430.00-14,21261.62%
AIG220121P000350002021-06-21 2:55PM EDT35.000.760.630.850.00-36,16958.11%
AIG220121P000400002020-11-09 3:24PM EDT40.007.880.000.000.00-150012.50%
AIG220121P000450002021-06-23 2:51PM EDT45.002.912.772.980.00-15,08054.26%
AIG220121P000500002020-10-27 10:25AM EDT50.0015.180.000.000.00-503.13%
AIG220121P000525002020-08-07 11:53AM EDT52.5025.0422.1526.750.00-399216.05%
AIG220121P000550002020-11-06 1:58PM EDT55.0022.890.000.000.00-600.00%
AIG220121P000575002021-06-08 2:26PM EDT57.507.5010.7011.400.00-121668.74%
AIG220121P000600002021-06-18 12:45PM EDT60.0014.0312.8513.100.00-520270.73%
AIG220121P000700002021-06-16 3:40PM EDT70.0018.8020.7024.450.00-36788.65%
AIG220121P000800002020-06-23 11:24AM EDT80.0048.9046.9051.200.00--0241.92%
AIG220121P000850002020-10-29 1:21PM EDT85.0055.0545.9046.950.00-18136184.59%