American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG221007C00052500 | 2022-10-04 3:03PM EDT | 2022-10-07 | 0.30 | 0.10 | 0.20 | 0.00 | - | 11 | 21 | 33.30% |
| AIG221014C00052500 | 2022-10-04 10:34AM EDT | 2022-10-14 | 0.58 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 35.21% |
| AIG221021C00052500 | 2022-10-05 1:22PM EDT | 2022-10-21 | 1.03 | 0.95 | 1.05 | +0.01 | +0.98% | 15 | 2,239 | 35.30% |
| AIG221118C00052500 | 2022-10-05 12:49PM EDT | 2022-11-18 | 2.16 | 2.10 | 2.25 | -0.09 | -4.00% | 10 | 3,299 | 38.67% |
| AIG221216C00052500 | 2022-10-03 10:11AM EDT | 2022-12-16 | 1.65 | 2.75 | 2.90 | 0.00 | - | 8 | 142 | 37.48% |
| AIG230120C00052500 | 2022-10-04 10:08AM EDT | 2023-01-20 | 3.30 | 3.40 | 3.60 | 0.00 | - | 5 | 5,849 | 37.11% |
| AIG230217C00052500 | 2022-10-05 10:19AM EDT | 2023-02-17 | 4.05 | 4.00 | 4.20 | -0.13 | -3.11% | 1 | 31 | 37.87% |
| AIG230317C00052500 | 2022-10-05 9:57AM EDT | 2023-03-17 | 4.60 | 4.50 | 4.70 | +1.00 | +27.78% | 8 | 133 | 38.14% |
| AIG230519C00052500 | 2022-09-27 10:25AM EDT | 2023-05-19 | 4.40 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 38.61% |
| AIG230616C00052500 | 2022-10-03 10:07AM EDT | 2023-06-16 | 4.40 | 5.90 | 6.20 | 0.00 | - | 43 | 240 | 39.37% |
| AIG240119C00052500 | 2022-10-04 12:34PM EDT | 2024-01-19 | 8.20 | 8.10 | 8.50 | 0.00 | - | 1 | 183 | 38.90% |
| AIG250117C00052500 | 2022-09-26 1:37PM EDT | 2025-01-17 | 8.53 | 10.10 | 11.20 | 0.00 | - | 5 | 8 | 38.14% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG221007P00052500 | 2022-09-26 1:16PM EDT | 2022-10-07 | 4.48 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 36.72% |
| AIG221021P00052500 | 2022-10-05 3:31PM EDT | 2022-10-21 | 2.00 | 2.05 | 2.20 | -0.12 | -5.66% | 4 | 10,615 | 34.13% |
| AIG221118P00052500 | 2022-10-05 12:03PM EDT | 2022-11-18 | 3.33 | 3.10 | 3.30 | -2.27 | -40.54% | 1 | 1,231 | 36.57% |
| AIG221216P00052500 | 2022-09-29 3:52PM EDT | 2022-12-16 | 6.30 | 3.80 | 4.00 | 0.00 | - | 2 | 26 | 36.40% |
| AIG230120P00052500 | 2022-10-04 11:40AM EDT | 2023-01-20 | 4.47 | 4.30 | 4.60 | 0.00 | - | 7 | 3,016 | 35.33% |
| AIG230217P00052500 | 2022-09-28 1:26PM EDT | 2023-02-17 | 6.25 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 34.68% |
| AIG230317P00052500 | 2022-10-04 10:32AM EDT | 2023-03-17 | 5.60 | 5.20 | 5.40 | 0.00 | - | 48 | 2,433 | 34.50% |
| AIG230616P00052500 | 2022-10-04 10:33AM EDT | 2023-06-16 | 6.73 | 6.40 | 6.60 | 0.00 | - | 10 | 484 | 34.69% |
| AIG240119P00052500 | 2022-10-04 12:53PM EDT | 2024-01-19 | 8.10 | 7.80 | 8.20 | 0.00 | - | 1 | 330 | 32.42% |
| AIG250117P00052500 | 2022-09-16 1:56PM EDT | 2025-01-17 | 9.61 | 9.40 | 10.50 | 0.00 | - | - | 2 | 31.89% |
© 2022 Yahoo. All rights reserved.
