Singapore markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.42-3.64 (-4.66%)
At close: 04:00PM EDT
74.42 0.00 (0.00%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240719C000500002024-06-28 12:00PM EDT50.0024.1022.5026.500.00-98365.63%
AIG240719C000600002024-04-23 3:28PM EDT60.0015.400.000.000.00-1000.00%
AIG240719C000625002024-07-17 10:29AM EDT62.5016.7710.0014.000.00-1025179.69%
AIG240719C000630002024-07-17 10:29AM EDT63.0016.329.5013.500.00-1023172.66%
AIG240719C000650002024-07-12 9:38AM EDT65.0012.607.5011.400.00-110123.44%
AIG240719C000675002024-07-15 10:48AM EDT67.5010.055.009.000.00-1025111.33%
AIG240719C000680002024-07-15 10:48AM EDT68.009.604.508.500.00-1010104.30%
AIG240719C000700002024-07-16 12:34PM EDT70.003.942.556.50-4.69-54.35%17281.64%
AIG240719C000720002024-07-15 10:31AM EDT72.005.200.504.200.00-13184.96%
AIG240719C000725002024-07-18 3:46PM EDT72.505.500.753.800.00-324768.16%
AIG240719C000730002024-07-02 3:59PM EDT73.003.000.703.200.00-11671.29%
AIG240719C000740002024-07-19 3:41PM EDT74.000.540.300.95-2.21-80.36%111846.48%
AIG240719C000750002024-07-19 2:27PM EDT75.000.050.000.05-2.91-98.31%1451,89915.04%
AIG240719C000760002024-07-19 1:54PM EDT76.000.030.000.60-2.57-98.85%1,1871,26355.47%
AIG240719C000770002024-07-19 3:15PM EDT77.000.030.000.95-1.27-97.69%9419988.87%
AIG240719C000775002024-07-19 1:49PM EDT77.500.050.000.05-2.22-97.80%312,88849.61%
AIG240719C000780002024-07-19 11:11AM EDT78.000.050.000.35-0.85-94.44%43718275.78%
AIG240719C000790002024-07-19 2:11PM EDT79.000.040.000.05-0.46-92.00%711659.38%
AIG240719C000800002024-07-19 11:12AM EDT80.000.030.000.05-0.02-40.00%1015,15869.53%
AIG240719C000810002024-07-15 12:44PM EDT81.000.050.000.050.00-40440479.69%
AIG240719C000820002024-07-15 10:23AM EDT82.000.400.000.550.00-11143.95%
AIG240719C000825002024-07-15 2:31PM EDT82.500.060.000.400.00-51,766138.67%
AIG240719C000830002024-07-15 12:34PM EDT83.000.050.000.550.00-2121156.64%
AIG240719C000850002024-07-16 1:07PM EDT85.000.030.000.050.00-71,558116.41%
AIG240719C000860002024-07-15 10:15AM EDT86.000.050.000.550.00-100100192.97%
AIG240719C000875002024-07-15 9:42AM EDT87.500.050.000.100.00-361,485152.34%
AIG240719C000900002024-06-20 12:19PM EDT90.000.100.000.250.00-77,001202.34%
AIG240719C001000002024-05-06 2:35PM EDT100.000.050.001.350.00--50404.69%
AIG240719C001050002024-06-25 11:43AM EDT105.000.050.000.650.00-3333386.72%
AIG240719C001100002024-06-25 11:41AM EDT110.000.050.000.300.00--21373.44%
AIG240719C001150002024-06-25 11:37AM EDT115.000.050.000.650.00--4464.06%
AIG240719C001200002024-06-25 11:41AM EDT120.000.050.000.300.00--29439.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG240719P000400002024-04-08 2:55PM EDT40.000.190.000.500.00--2651.56%
AIG240719P000500002024-06-18 11:47AM EDT50.000.050.000.650.00-51158467.58%
AIG240719P000550002024-07-01 12:48PM EDT55.000.050.000.200.00-182180298.44%
AIG240719P000600002024-07-01 3:19PM EDT60.000.050.000.100.00-316199.22%
AIG240719P000620002024-07-09 9:50AM EDT62.000.050.000.050.00--375156.25%
AIG240719P000625002024-07-08 9:51AM EDT62.500.050.000.600.00-336235.94%
AIG240719P000650002024-07-05 1:20PM EDT65.000.100.000.550.00-14196189.84%
AIG240719P000675002024-07-19 11:12AM EDT67.500.030.000.05-0.11-78.57%1075690.63%
AIG240719P000690002024-07-12 9:43AM EDT69.000.050.000.150.00--6889.45%
AIG240719P000700002024-07-16 11:05AM EDT70.000.030.000.100.00-1332869.53%
AIG240719P000710002024-07-12 10:15AM EDT71.000.050.001.050.00-815113.28%
AIG240719P000720002024-07-15 11:17AM EDT72.000.200.000.850.00-12184.38%
AIG240719P000725002024-07-19 11:12AM EDT72.500.050.000.050.00-201,08335.55%
AIG240719P000730002024-07-12 1:09PM EDT73.000.100.000.150.00-608640.04%
AIG240719P000740002024-07-19 2:32PM EDT74.000.030.000.05-0.36-92.31%8823712.31%
AIG240719P000750002024-07-19 3:56PM EDT75.000.600.051.60+0.55+1,100.00%3591,62482.62%
AIG240719P000760002024-07-19 12:17PM EDT76.000.670.803.50+0.60+857.14%212676.27%
AIG240719P000770002024-07-19 12:00PM EDT77.001.530.554.50+1.43+1,430.00%3550192.19%
AIG240719P000775002024-07-19 1:25PM EDT77.503.251.104.20+3.15+211.41%12998147.85%
AIG240719P000780002024-07-19 9:38AM EDT78.000.901.555.50+0.61+210.34%123214.84%
AIG240719P000790002024-07-19 2:13PM EDT79.004.102.556.50+3.48+561.29%2037235.94%
AIG240719P000800002024-07-18 10:46AM EDT80.000.603.507.500.00-3389256.06%
AIG240719P000825002024-05-30 2:52PM EDT82.504.906.3010.400.00-100149.61%
AIG240719P000850002024-05-13 3:49PM EDT85.006.508.9012.800.00-24131180.47%
AIG240719P001050002024-05-08 3:20PM EDT105.0024.3027.0031.300.00-3,3800458.98%