American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240426C00060000 | 2024-04-01 10:45AM EDT | 60.00 | 18.30 | 15.10 | 15.50 | 0.00 | - | 1 | 1 | 111.72% |
| AIG240426C00065000 | 2024-04-23 10:21AM EDT | 65.00 | 10.30 | 10.10 | 10.40 | +1.00 | +10.75% | 2 | 4 | 66.02% |
| AIG240426C00069000 | 2024-04-23 10:49AM EDT | 69.00 | 6.09 | 6.10 | 6.40 | +1.49 | +32.39% | 4 | 28 | 60.35% |
| AIG240426C00070000 | 2024-04-23 9:45AM EDT | 70.00 | 5.70 | 5.10 | 5.40 | +0.90 | +18.75% | 2 | 14 | 52.64% |
| AIG240426C00071000 | 2024-04-17 11:44AM EDT | 71.00 | 1.90 | 4.10 | 4.40 | 0.00 | - | 3 | 3 | 44.73% |
| AIG240426C00072000 | 2024-04-22 2:37PM EDT | 72.00 | 3.48 | 3.20 | 3.40 | 0.00 | - | 4 | 15 | 36.72% |
| AIG240426C00073000 | 2024-04-23 9:38AM EDT | 73.00 | 2.60 | 2.30 | 2.45 | +0.90 | +52.94% | 1 | 180 | 30.96% |
| AIG240426C00074000 | 2024-04-23 11:30AM EDT | 74.00 | 1.55 | 1.45 | 1.60 | +0.30 | +24.00% | 3 | 155 | 27.44% |
| AIG240426C00075000 | 2024-04-23 11:14AM EDT | 75.00 | 0.90 | 0.80 | 0.90 | -0.24 | -21.05% | 13 | 1,233 | 25.00% |
| AIG240426C00076000 | 2024-04-23 10:35AM EDT | 76.00 | 0.43 | 0.35 | 0.45 | -0.09 | -17.31% | 9 | 228 | 24.66% |
| AIG240426C00077000 | 2024-04-22 3:35PM EDT | 77.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 42 | 80 | 24.90% |
| AIG240426C00078000 | 2024-04-22 3:30PM EDT | 78.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 17 | 137 | 26.86% |
| AIG240426C00079000 | 2024-04-16 1:04PM EDT | 79.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 197 | 55.57% |
| AIG240426C00080000 | 2024-04-23 12:04PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 134 | 39.84% |
| AIG240426C00081000 | 2024-04-17 11:54AM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 111 | 57.62% |
| AIG240426C00082000 | 2024-04-18 1:16PM EDT | 82.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 44 | 56 | 56.64% |
| AIG240426C00083000 | 2024-04-10 12:09PM EDT | 83.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 86.33% |
| AIG240426C00084000 | 2024-03-28 1:47PM EDT | 84.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 93.26% |
| AIG240426C00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 83.01% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240426P00066000 | 2024-03-15 10:40AM EDT | 66.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 6 | 80.08% |
| AIG240426P00067000 | 2024-04-17 1:36PM EDT | 67.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 74 | 52.34% |
| AIG240426P00068000 | 2024-04-19 9:58AM EDT | 68.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.93% |
| AIG240426P00069000 | 2024-04-18 11:21AM EDT | 69.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 81.45% |
| AIG240426P00070000 | 2024-04-19 2:21PM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 65 | 72.17% |
| AIG240426P00071000 | 2024-04-23 9:47AM EDT | 71.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 126 | 42.58% |
| AIG240426P00072000 | 2024-04-23 12:03PM EDT | 72.00 | 0.10 | 0.05 | 0.10 | -0.05 | -38.46% | 216 | 390 | 31.15% |
| AIG240426P00073000 | 2024-04-23 11:06AM EDT | 73.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 23 | 169 | 29.40% |
| AIG240426P00074000 | 2024-04-19 3:25PM EDT | 74.00 | 0.30 | 0.25 | 0.35 | -0.59 | -66.29% | 9 | 424 | 26.27% |
| AIG240426P00075000 | 2024-04-23 12:04PM EDT | 75.00 | 0.65 | 0.60 | 0.70 | +0.07 | +12.07% | 30 | 296 | 25.68% |
| AIG240426P00076000 | 2024-04-23 10:09AM EDT | 76.00 | 1.15 | 1.15 | 1.30 | -1.65 | -58.93% | 5 | 71 | 27.05% |
| AIG240426P00077000 | 2024-04-18 1:20PM EDT | 77.00 | 4.00 | 1.90 | 2.05 | 0.00 | - | 2 | 74 | 28.03% |
| AIG240426P00078000 | 2024-04-12 1:57PM EDT | 78.00 | 4.55 | 2.75 | 2.95 | 0.00 | - | 5 | 56 | 31.35% |
| AIG240426P00079000 | 2024-04-17 3:30PM EDT | 79.00 | 6.54 | 3.70 | 4.00 | 0.00 | - | 69 | 28 | 41.70% |
| AIG240426P00080000 | 2024-04-17 3:30PM EDT | 80.00 | 7.10 | 4.70 | 5.00 | 0.00 | - | 674 | 168 | 48.83% |
© 2024 Yahoo. All rights reserved.