American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.50 | 3.10 | 6.90 | 0.00 | - | 5 | 82 | 235.64% |
| AIG240517C00075000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 5.38 | 3.40 | 5.90 | 0.00 | - | 4 | 1,262 | 56.35% |
| AIG240524C00075000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 4.20 | 4.70 | 5.60 | 0.00 | - | 4 | 987 | 34.18% |
| AIG240531C00075000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 4.80 | 3.70 | 5.90 | 0.00 | - | 1 | 46 | 33.96% |
| AIG240607C00075000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 5.80 | 5.30 | 7.50 | 0.00 | - | 1 | 7 | 51.54% |
| AIG240621C00075000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 5.88 | 4.60 | 5.90 | -0.18 | -2.97% | 23 | 6,393 | 24.29% |
| AIG240719C00075000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 6.72 | 5.50 | 6.40 | 0.00 | - | 2 | 592 | 23.61% |
| AIG240816C00075000 | 2024-05-09 9:49AM EDT | 2024-08-16 | 7.30 | 6.60 | 9.00 | 0.00 | - | 11 | 4,146 | 37.98% |
| AIG241115C00075000 | 2024-05-09 2:26PM EDT | 2024-11-15 | 9.20 | 7.10 | 10.50 | 0.00 | - | 1 | 165 | 34.47% |
| AIG250117C00075000 | 2024-05-10 2:40PM EDT | 2025-01-17 | 10.00 | 8.60 | 10.00 | -0.10 | -0.99% | 219 | 2,514 | 27.84% |
| AIG250620C00075000 | 2024-05-09 9:58AM EDT | 2025-06-20 | 12.00 | 10.10 | 14.50 | 0.00 | - | 1 | 184 | 36.24% |
| AIG260116C00075000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 15.00 | 13.30 | 14.90 | 0.00 | - | 1 | 282 | 30.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | 7 | 84 | 106.25% |
| AIG240517P00075000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 2,579 | 47.12% |
| AIG240524P00075000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 66 | 76 | 23.93% |
| AIG240531P00075000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 57 | 21.29% |
| AIG240607P00075000 | 2024-05-08 3:35PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 27 | 20.85% |
| AIG240621P00075000 | 2024-05-10 2:23PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 34 | 3,413 | 20.34% |
| AIG240719P00075000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 1.00 | 0.75 | 0.90 | 0.00 | - | 3 | 943 | 20.00% |
| AIG240816P00075000 | 2024-05-09 12:29PM EDT | 2024-08-16 | 1.55 | 1.40 | 1.50 | 0.00 | - | 2 | 418 | 21.58% |
| AIG241115P00075000 | 2024-05-10 12:58PM EDT | 2024-11-15 | 2.71 | 2.65 | 2.80 | -0.24 | -8.14% | 1 | 1,086 | 22.17% |
| AIG250117P00075000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 3.70 | 3.40 | 3.60 | 0.00 | - | 1 | 1,706 | 22.57% |
| AIG250620P00075000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 7.37 | 4.90 | 5.10 | 0.00 | - | 88 | 249 | 22.64% |
| AIG260116P00075000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 8.80 | 6.40 | 6.70 | 0.00 | - | 70 | 254 | 22.54% |
© 2024 Yahoo. All rights reserved.