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
76.98 +2.56 (+3.44%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG250117C000250002024-03-01 12:19PM EDT25.0047.9551.1056.000.00-12163.13%
AIG250117C000300002024-07-08 3:27PM EDT30.0044.9642.8046.700.00-1871.34%
AIG250117C000330002023-07-05 12:34PM EDT33.0026.1028.3029.800.00--30.00%
AIG250117C000350002024-04-04 12:20PM EDT35.0042.3041.7046.000.00-111122.73%
AIG250117C000380002024-03-27 1:27PM EDT38.0040.5035.0039.500.00-255566.31%
AIG250117C000400002023-10-02 9:45AM EDT40.0021.6223.7024.000.00-6150.00%
AIG250117C000430002023-05-04 9:58AM EDT43.0013.2014.7017.200.00-3130.00%
AIG250117C000450002024-04-05 2:00PM EDT45.0033.3532.2036.500.00-110194.98%
AIG250117C000470002024-05-17 12:21PM EDT47.0033.4025.5029.800.00-12266.60%
AIG250117C000500002024-04-16 12:57PM EDT50.0024.9029.5033.800.00-848298.32%
AIG250117C000525002024-06-12 11:20AM EDT52.5022.3523.5027.800.00-313165.67%
AIG250117C000550002024-06-26 11:18AM EDT55.0019.8918.6022.000.00-115051.17%
AIG250117C000575002024-07-15 9:46AM EDT57.5020.6016.3019.900.00-13,14549.08%
AIG250117C000600002024-07-10 10:43AM EDT60.0017.4014.3017.900.00-161747.35%
AIG250117C000625002024-06-25 3:59PM EDT62.5014.4012.4015.400.00-428442.14%
AIG250117C000650002024-07-12 10:19AM EDT65.0014.409.8013.200.00-11,40938.75%
AIG250117C000675002024-07-18 9:56AM EDT67.5013.709.7010.000.00-662429.61%
AIG250117C000700002024-07-19 10:31AM EDT70.009.806.108.30-1.70-14.78%294828.69%
AIG250117C000725002024-07-18 2:42PM EDT72.508.406.406.70-0.80-8.70%12,57127.53%
AIG250117C000750002024-07-18 3:03PM EDT75.007.503.205.300.00-182,77826.57%
AIG250117C000775002024-07-18 3:36PM EDT77.505.903.904.100.00-182825.75%
AIG250117C000800002024-07-18 11:14AM EDT80.005.301.953.100.00-2006,58725.05%
AIG250117C000825002024-07-17 10:55AM EDT82.504.102.152.300.00-743824.51%
AIG250117C000850002024-07-19 2:52PM EDT85.001.711.501.70-0.69-28.75%103,00324.23%
AIG250117C000875002024-07-09 2:48PM EDT87.501.551.051.200.00-12223.74%
AIG250117C000900002024-07-15 2:33PM EDT90.000.830.700.85-0.47-36.15%41,47723.50%
AIG250117C000950002024-07-18 3:10PM EDT95.000.750.300.450.00-3577723.68%
AIG250117C001000002024-05-02 9:44AM EDT100.000.950.550.750.00-799330.79%
AIG250117C001200002024-05-10 11:33AM EDT120.000.500.001.000.00--146.53%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG250117P000250002024-04-19 2:19PM EDT25.000.100.001.350.00-864697.17%
AIG250117P000280002023-07-14 10:29AM EDT28.000.530.150.550.00-25177.15%
AIG250117P000300002024-07-02 11:42AM EDT30.000.100.001.000.00-13577.30%
AIG250117P000330002024-06-12 2:03PM EDT33.000.200.002.200.00-18683.74%
AIG250117P000350002024-06-07 9:49AM EDT35.000.200.000.250.00-1513951.37%
AIG250117P000380002024-02-20 10:39AM EDT38.000.160.050.750.00-181756.59%
AIG250117P000400002024-04-11 10:41AM EDT40.000.350.050.500.00-239155.32%
AIG250117P000430002024-02-20 4:38PM EDT43.000.570.100.750.00-616054.59%
AIG250117P000450002024-02-20 3:17PM EDT45.000.750.150.700.00-1012049.98%
AIG250117P000470002024-04-11 10:05AM EDT47.000.600.100.500.00-71,93242.87%
AIG250117P000500002024-05-08 11:59AM EDT50.000.340.150.700.00-32,63941.28%
AIG250117P000525002024-07-19 1:57PM EDT52.500.370.152.40-0.17-31.48%11,40554.86%
AIG250117P000550002024-07-19 11:27AM EDT55.000.400.350.55+0.10+33.33%46,36531.25%
AIG250117P000575002024-07-12 11:37AM EDT57.500.450.450.650.00-5574,91228.86%
AIG250117P000600002024-07-19 2:40PM EDT60.000.750.650.850.00-21,42427.30%
AIG250117P000625002024-07-19 10:55AM EDT62.500.900.951.15+0.30+50.00%16,29326.07%
AIG250117P000650002024-07-19 3:50PM EDT65.001.301.351.55+0.35+36.84%34,31224.93%
AIG250117P000675002024-07-09 12:14PM EDT67.501.751.902.100.00-11,86023.99%
AIG250117P000700002024-07-19 12:19PM EDT70.002.432.652.80+0.48+24.62%1081,38023.06%
AIG250117P000725002024-07-15 11:53AM EDT72.502.493.503.700.00-1053522.24%
AIG250117P000750002024-07-19 3:34PM EDT75.004.604.605.60+1.65+55.93%951,70425.24%
AIG250117P000775002024-07-17 1:36PM EDT77.503.905.906.200.00-2042221.03%
AIG250117P000800002024-07-11 3:55PM EDT80.006.007.409.700.00-21,31230.13%
AIG250117P000825002024-07-09 1:19PM EDT82.507.808.0011.300.00-911229.38%
AIG250117P000850002024-06-04 12:10PM EDT85.0010.109.9011.700.00-37320.55%
AIG250117P000875002024-05-30 9:45AM EDT87.5011.3012.3015.700.00-1732.57%
AIG250117P000900002024-06-13 12:53PM EDT90.0016.6512.8013.300.00-1420.00%
AIG250117P000950002024-06-20 2:56PM EDT95.0021.2918.2022.500.00-43036.10%