American International Group, Inc. (AIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503C00080000 | 2024-05-02 11:47AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.05 | -0.48 | -90.57% | 1,238 | 2,853 | 31.06% |
| AIG240510C00080000 | 2024-05-02 12:01PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.30 | -0.51 | -68.00% | 376 | 193 | 24.61% |
| AIG240517C00080000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | -0.45 | -47.37% | 289 | 3,845 | 23.68% |
| AIG240524C00080000 | 2024-05-02 12:40PM EDT | 2024-05-24 | 0.75 | 0.70 | 0.75 | -0.27 | -26.47% | 11 | 52 | 22.93% |
| AIG240531C00080000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 1.10 | 0.90 | 1.05 | +0.34 | +44.74% | 1 | 96 | 23.98% |
| AIG240621C00080000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.50 | -0.05 | -3.12% | 5,600 | 4,917 | 22.66% |
| AIG240719C00080000 | 2024-05-02 10:44AM EDT | 2024-07-19 | 2.20 | 2.00 | 2.15 | 0.00 | - | 68 | 658 | 22.97% |
| AIG240816C00080000 | 2024-05-02 12:36PM EDT | 2024-08-16 | 3.00 | 2.90 | 3.10 | +0.20 | +7.14% | 227 | 327 | 25.59% |
| AIG241115C00080000 | 2024-04-30 11:15AM EDT | 2024-11-15 | 4.30 | 4.70 | 5.00 | 0.00 | - | 22 | 298 | 27.25% |
| AIG250117C00080000 | 2024-04-23 11:54AM EDT | 2025-01-17 | 5.21 | 5.80 | 5.90 | 0.00 | - | 3 | 4,380 | 27.19% |
| AIG250620C00080000 | 2024-05-02 11:34AM EDT | 2025-06-20 | 8.10 | 8.00 | 8.30 | -0.80 | -8.99% | 15 | 136 | 28.86% |
| AIG260116C00080000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 10.80 | 10.40 | 10.80 | +0.30 | +2.86% | 21 | 267 | 29.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00080000 | 2024-04-11 11:44AM EDT | 2024-05-03 | 5.90 | 2.60 | 4.00 | 0.00 | - | 2 | 5 | 66.50% |
| AIG240517P00080000 | 2024-04-18 12:47PM EDT | 2024-05-17 | 7.10 | 3.20 | 3.40 | 0.00 | - | 10 | 1,094 | 25.44% |
| AIG240621P00080000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 3.80 | 4.20 | 4.40 | -1.40 | -26.92% | 83 | 127 | 23.95% |
| AIG240719P00080000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.80 | -1.10 | -18.97% | 5 | 228 | 22.19% |
| AIG240816P00080000 | 2024-05-02 10:10AM EDT | 2024-08-16 | 5.00 | 5.10 | 5.50 | -1.70 | -25.37% | 33 | 324 | 23.39% |
| AIG241115P00080000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 7.47 | 6.60 | 6.80 | 0.00 | - | 2 | 121 | 23.01% |
| AIG250117P00080000 | 2024-05-01 1:27PM EDT | 2025-01-17 | 6.94 | 7.20 | 7.40 | -1.26 | -15.37% | 50 | 1,244 | 22.36% |
| AIG250620P00080000 | 2024-04-22 9:50AM EDT | 2025-06-20 | 10.50 | 8.50 | 8.90 | 0.00 | - | 4 | 72 | 22.32% |
| AIG260116P00080000 | 2024-03-25 11:02AM EDT | 2026-01-16 | 10.10 | 11.20 | 11.50 | 0.00 | - | 29 | 138 | 24.64% |
© 2024 Yahoo. All rights reserved.