Singapore markets closed

American International Group, Inc. (AIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.96+0.73 (+0.98%)
At close: 04:00PM EDT
75.71 +0.75 (+1.00%)
Pre-market: 08:35AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG250117C000250002024-03-01 12:19PM EDT25.0047.9551.1056.000.00-12127.52%
AIG250117C000300002024-04-15 12:45PM EDT30.0043.750.000.000.00-280.00%
AIG250117C000330002023-07-05 12:34PM EDT33.0026.1028.3029.800.00--30.00%
AIG250117C000350002024-04-04 12:20PM EDT35.0042.300.000.000.00-1110.00%
AIG250117C000380002024-03-27 1:27PM EDT38.0040.500.000.000.00-25550.00%
AIG250117C000400002023-10-02 9:45AM EDT40.0021.6223.2024.300.00-6150.00%
AIG250117C000430002023-05-04 9:58AM EDT43.0013.2014.7017.200.00-3130.00%
AIG250117C000450002024-04-05 2:00PM EDT45.0033.350.000.000.00-11010.00%
AIG250117C000470002024-04-05 10:58AM EDT47.0031.700.000.000.00-1230.00%
AIG250117C000500002024-04-16 12:57PM EDT50.0024.900.000.000.00-84820.00%
AIG250117C000525002024-02-07 10:50AM EDT52.5019.2023.5025.500.00-213449.96%
AIG250117C000550002024-04-08 1:00PM EDT55.0025.100.000.000.00-11500.00%
AIG250117C000575002024-04-19 1:29PM EDT57.5019.400.000.000.00-13,1470.00%
AIG250117C000600002024-04-17 11:13AM EDT60.0015.200.000.000.00-16170.00%
AIG250117C000625002024-04-19 10:55AM EDT62.5015.300.000.000.00-282650.00%
AIG250117C000650002024-04-16 10:43AM EDT65.0012.400.000.000.00-2501,5340.00%
AIG250117C000675002024-04-12 10:59AM EDT67.5011.450.000.000.00-16350.00%
AIG250117C000700002024-04-17 1:36PM EDT70.008.800.000.000.00-187640.00%
AIG250117C000725002024-04-18 12:26PM EDT72.508.040.000.000.00-662,6870.00%
AIG250117C000750002024-04-19 1:51PM EDT75.007.400.000.000.00-421,5900.03%
AIG250117C000775002024-04-18 10:19AM EDT77.505.540.000.000.00-206770.78%
AIG250117C000800002024-04-19 10:53AM EDT80.004.910.000.000.00-1,0004,3781.56%
AIG250117C000825002024-04-09 9:32AM EDT82.505.900.000.000.00-23003.13%
AIG250117C000850002024-04-11 2:05PM EDT85.003.600.000.000.00-992,2733.13%
AIG250117C000900002024-04-17 3:32PM EDT90.001.900.000.000.00-11,0096.25%
AIG250117C000950002024-04-22 3:57PM EDT95.001.400.000.000.00-159406.25%
AIG250117C001000002024-04-09 3:49PM EDT100.000.100.000.000.00-1146.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG250117P000250002024-04-19 2:19PM EDT25.000.100.000.000.00-864625.00%
AIG250117P000280002023-07-14 10:29AM EDT28.000.530.150.550.00-25163.67%
AIG250117P000300002024-04-03 11:10AM EDT30.000.100.000.000.00-13425.00%
AIG250117P000330002024-03-18 12:01PM EDT33.000.200.050.450.00-108550.78%
AIG250117P000350002024-04-05 11:22AM EDT35.000.250.000.000.00-2012425.00%
AIG250117P000380002024-02-20 10:39AM EDT38.000.160.050.750.00-181753.59%
AIG250117P000400002024-04-11 10:41AM EDT40.000.350.000.000.00-239112.50%
AIG250117P000430002024-02-20 4:38PM EDT43.000.570.100.750.00-616045.24%
AIG250117P000450002024-02-20 3:17PM EDT45.000.750.150.700.00-1012041.46%
AIG250117P000470002024-04-11 10:05AM EDT47.000.600.000.000.00-71,93212.50%
AIG250117P000500002024-04-12 10:39AM EDT50.000.800.000.000.00-642,64112.50%
AIG250117P000525002024-04-04 3:39PM EDT52.500.800.000.000.00-11,39512.50%
AIG250117P000550002024-04-18 1:38PM EDT55.001.300.000.000.00-386,3876.25%
AIG250117P000575002024-04-17 11:51AM EDT57.501.780.000.000.00-24,9126.25%
AIG250117P000600002024-04-18 12:26PM EDT60.002.000.000.000.00-81,8756.25%
AIG250117P000625002024-04-18 12:26PM EDT62.502.530.000.000.00-516,9706.25%
AIG250117P000650002024-04-16 10:38AM EDT65.003.340.000.000.00-32,8753.13%
AIG250117P000675002024-04-19 11:42AM EDT67.503.650.000.000.00-1,0001,8673.13%
AIG250117P000700002024-04-17 10:37AM EDT70.005.090.000.000.00-26081.56%
AIG250117P000725002024-04-17 11:47AM EDT72.506.480.000.000.00-14620.78%
AIG250117P000750002024-04-17 11:35AM EDT75.007.700.000.000.00-101,7210.00%
AIG250117P000775002024-04-22 9:45AM EDT77.507.700.000.000.00-14050.00%
AIG250117P000800002024-04-05 9:37AM EDT80.007.800.000.000.00-2930.00%
AIG250117P000825002024-04-08 2:23PM EDT82.508.500.000.000.00-141150.00%
AIG250117P000850002024-04-05 1:22PM EDT85.0010.600.000.000.00-51770.00%
AIG250117P000900002024-04-15 9:51AM EDT90.0016.300.000.000.00-2400.00%
AIG250117P000950002024-04-03 12:30PM EDT95.0017.300.000.000.00-110.00%