American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230210C00065000 | 2023-02-08 1:55PM EST | 2023-02-10 | 0.08 | 0.00 | 0.05 | +0.06 | +300.00% | 54 | 44 | 52.34% |
| AIG230217C00065000 | 2023-02-08 3:53PM EST | 2023-02-17 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 247 | 3,931 | 37.01% |
| AIG230224C00065000 | 2023-02-03 3:14PM EST | 2023-02-24 | 0.14 | 0.25 | 0.40 | 0.00 | - | 1 | 30 | 32.52% |
| AIG230303C00065000 | 2023-02-03 12:13PM EST | 2023-03-03 | 0.15 | 0.35 | 0.55 | 0.00 | - | 1 | 1,190 | 30.66% |
| AIG230310C00065000 | 2023-02-07 3:50PM EST | 2023-03-10 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 3 | 28.76% |
| AIG230317C00065000 | 2023-02-08 1:43PM EST | 2023-03-17 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 35 | 1,107 | 26.73% |
| AIG230421C00065000 | 2023-02-08 10:35AM EST | 2023-04-21 | 1.05 | 1.15 | 1.30 | +0.05 | +5.00% | 2 | 115 | 25.81% |
| AIG230519C00065000 | 2023-02-06 1:46PM EST | 2023-05-19 | 1.29 | 1.75 | 1.95 | 0.00 | - | 8 | 1,286 | 27.50% |
| AIG230616C00065000 | 2023-02-08 2:02PM EST | 2023-06-16 | 2.25 | 2.15 | 2.35 | +0.56 | +33.14% | 3 | 753 | 27.25% |
| AIG230818C00065000 | 2023-02-08 3:45PM EST | 2023-08-18 | 3.20 | 3.10 | 3.40 | +0.42 | +15.11% | 181 | 59 | 28.48% |
| AIG240119C00065000 | 2023-02-07 3:45PM EST | 2024-01-19 | 5.00 | 4.90 | 5.40 | 0.00 | - | 1 | 2,613 | 29.72% |
| AIG250117C00065000 | 2023-01-31 3:53PM EST | 2025-01-17 | 9.30 | 7.40 | 8.70 | 0.00 | - | 2 | 33 | 30.48% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG230210P00065000 | 2023-02-08 1:50PM EST | 2023-02-10 | 4.21 | 2.70 | 5.70 | +2.01 | +91.36% | 70 | 81 | 69.92% |
| AIG230217P00065000 | 2023-02-08 2:00PM EST | 2023-02-17 | 4.55 | 4.00 | 4.40 | -1.82 | -28.57% | 71 | 112 | 42.19% |
| AIG230310P00065000 | 2023-02-08 1:50PM EST | 2023-03-10 | 4.50 | 4.20 | 4.80 | +0.40 | +9.76% | 14 | 13 | 30.96% |
| AIG230317P00065000 | 2023-02-03 9:53AM EST | 2023-03-17 | 6.80 | 4.30 | 4.90 | 0.00 | - | 3 | 302 | 29.49% |
| AIG230421P00065000 | 2023-02-02 9:32AM EST | 2023-04-21 | 5.40 | 4.90 | 5.20 | 0.00 | - | 4 | 6 | 24.44% |
| AIG230519P00065000 | 2023-02-02 11:43AM EST | 2023-05-19 | 7.00 | 5.30 | 5.60 | 0.00 | - | 3 | 39 | 24.27% |
| AIG230616P00065000 | 2023-01-31 10:09AM EST | 2023-06-16 | 4.80 | 5.60 | 5.90 | 0.00 | - | 5 | 819 | 23.73% |
| AIG230818P00065000 | 2023-01-27 10:23AM EST | 2023-08-18 | 4.90 | 6.20 | 6.70 | 0.00 | - | 20 | 48 | 24.23% |
| AIG240119P00065000 | 2023-02-02 2:11PM EST | 2024-01-19 | 8.50 | 7.50 | 8.00 | 0.00 | - | 3 | 770 | 23.66% |
| AIG250117P00065000 | 2023-01-03 10:57AM EST | 2025-01-17 | 10.00 | 10.30 | 10.90 | 0.00 | - | - | 1 | 25.11% |
© 2023 Yahoo. All rights reserved.
