Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,214.80 -2,561.41 (-4.28%) CMC Crypto 200
1,197.69 -141.38 (-10.56%)
American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117C00025000 | 2024-03-01 12:19PM EDT | 25.00 | 47.95 | 51.10 | 56.00 | 0.00 | - | 1 | 2 | 118.95% |
| AIG250117C00030000 | 2024-04-15 12:45PM EDT | 30.00 | 43.75 | 44.40 | 48.40 | 0.00 | - | 2 | 8 | 68.26% |
| AIG250117C00033000 | 2023-07-05 12:34PM EDT | 33.00 | 26.10 | 28.30 | 29.80 | 0.00 | - | - | 3 | 0.00% |
| AIG250117C00035000 | 2024-04-04 12:20PM EDT | 35.00 | 42.30 | 39.50 | 43.40 | 0.00 | - | 1 | 11 | 59.08% |
| AIG250117C00038000 | 2024-03-27 1:27PM EDT | 38.00 | 40.50 | 35.00 | 39.50 | 0.00 | - | 25 | 55 | 68.29% |
| AIG250117C00040000 | 2023-10-02 9:45AM EDT | 40.00 | 21.62 | 23.20 | 24.30 | 0.00 | - | 6 | 15 | 0.00% |
| AIG250117C00043000 | 2023-05-04 9:58AM EDT | 43.00 | 13.20 | 14.70 | 17.20 | 0.00 | - | 3 | 13 | 0.00% |
| AIG250117C00045000 | 2024-04-05 2:00PM EDT | 45.00 | 33.35 | 30.10 | 33.90 | 0.00 | - | 1 | 101 | 66.81% |
| AIG250117C00047000 | 2024-04-05 10:58AM EDT | 47.00 | 31.70 | 28.20 | 32.20 | 0.00 | - | 1 | 23 | 64.95% |
| AIG250117C00050000 | 2024-04-16 12:57PM EDT | 50.00 | 24.90 | 26.90 | 29.30 | 0.00 | - | 8 | 482 | 50.78% |
| AIG250117C00052500 | 2024-02-07 10:50AM EDT | 52.50 | 19.20 | 23.50 | 25.50 | 0.00 | - | 2 | 134 | 45.69% |
| AIG250117C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 22.52 | 21.50 | 24.70 | 0.00 | - | 5 | 155 | 52.56% |
| AIG250117C00057500 | 2024-04-19 1:29PM EDT | 57.50 | 19.40 | 20.20 | 21.40 | 0.00 | - | 1 | 3,147 | 43.21% |
| AIG250117C00060000 | 2024-04-17 11:13AM EDT | 60.00 | 15.20 | 18.30 | 18.60 | 0.00 | - | 1 | 617 | 37.23% |
| AIG250117C00062500 | 2024-04-19 10:55AM EDT | 62.50 | 15.30 | 16.20 | 17.40 | 0.00 | - | 28 | 265 | 40.05% |
| AIG250117C00065000 | 2024-04-24 12:29PM EDT | 65.00 | 13.83 | 14.30 | 14.70 | 0.00 | - | 10 | 1,534 | 34.68% |
| AIG250117C00067500 | 2024-04-25 12:52PM EDT | 67.50 | 11.80 | 12.50 | 14.50 | 0.00 | - | 3 | 635 | 40.75% |
| AIG250117C00070000 | 2024-05-01 1:57PM EDT | 70.00 | 10.70 | 10.80 | 11.10 | +0.20 | +1.90% | 432 | 766 | 32.07% |
| AIG250117C00072500 | 2024-04-18 12:26PM EDT | 72.50 | 9.30 | 9.10 | 9.60 | +1.26 | +15.67% | 1 | 2,687 | 31.42% |
| AIG250117C00075000 | 2024-04-30 2:42PM EDT | 75.00 | 7.80 | 7.80 | 8.00 | 0.00 | - | 10 | 2,514 | 29.91% |
| AIG250117C00077500 | 2024-04-29 1:35PM EDT | 77.50 | 6.68 | 6.50 | 6.80 | 0.00 | - | 2 | 678 | 29.52% |
| AIG250117C00080000 | 2024-04-23 11:54AM EDT | 80.00 | 5.21 | 5.50 | 5.70 | 0.00 | - | 3 | 4,380 | 29.04% |
| AIG250117C00082500 | 2024-04-26 12:36PM EDT | 82.50 | 4.00 | 4.50 | 4.70 | 0.00 | - | 20 | 320 | 28.46% |
| AIG250117C00085000 | 2024-04-29 10:15AM EDT | 85.00 | 3.56 | 3.60 | 3.70 | 0.00 | - | 2 | 2,273 | 27.38% |
| AIG250117C00087500 | 2024-04-29 2:09PM EDT | 87.50 | 3.00 | 2.85 | 3.00 | 0.00 | - | 10 | 10 | 27.05% |
| AIG250117C00090000 | 2024-04-30 3:30PM EDT | 90.00 | 2.35 | 2.30 | 2.40 | 0.00 | - | 5 | 1,003 | 26.70% |
| AIG250117C00095000 | 2024-05-01 3:49PM EDT | 95.00 | 1.55 | 1.35 | 1.50 | +0.10 | +6.90% | 8 | 841 | 26.14% |
| AIG250117C00100000 | 2024-04-09 3:49PM EDT | 100.00 | 0.10 | 0.80 | 0.90 | 0.00 | - | 1 | 14 | 25.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250117P00025000 | 2024-04-19 2:19PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 646 | 56.84% |
| AIG250117P00028000 | 2023-07-14 10:29AM EDT | 28.00 | 0.53 | 0.15 | 0.55 | 0.00 | - | 2 | 51 | 65.19% |
| AIG250117P00030000 | 2024-04-03 11:10AM EDT | 30.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 34 | 70.12% |
| AIG250117P00033000 | 2024-03-18 12:01PM EDT | 33.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 85 | 52.10% |
| AIG250117P00035000 | 2024-04-05 11:22AM EDT | 35.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 20 | 124 | 59.69% |
| AIG250117P00038000 | 2024-02-20 10:39AM EDT | 38.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 18 | 17 | 55.01% |
| AIG250117P00040000 | 2024-04-11 10:41AM EDT | 40.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 23 | 91 | 51.90% |
| AIG250117P00043000 | 2024-02-20 4:38PM EDT | 43.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 6 | 160 | 46.53% |
| AIG250117P00045000 | 2024-02-20 3:17PM EDT | 45.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 10 | 120 | 42.70% |
| AIG250117P00047000 | 2024-04-11 10:05AM EDT | 47.00 | 0.60 | 0.15 | 1.70 | 0.00 | - | 7 | 1,932 | 50.78% |
| AIG250117P00050000 | 2024-05-01 10:12AM EDT | 50.00 | 0.59 | 0.50 | 0.60 | -0.21 | -26.25% | 1 | 2,641 | 34.20% |
| AIG250117P00052500 | 2024-04-23 9:33AM EDT | 52.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 20 | 1,395 | 33.28% |
| AIG250117P00055000 | 2024-04-18 1:38PM EDT | 55.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 38 | 6,387 | 31.89% |
| AIG250117P00057500 | 2024-04-17 11:51AM EDT | 57.50 | 1.78 | 1.10 | 1.25 | 0.00 | - | 2 | 4,912 | 30.59% |
| AIG250117P00060000 | 2024-05-01 1:27PM EDT | 60.00 | 1.50 | 1.40 | 1.50 | -0.15 | -9.09% | 10 | 1,873 | 28.94% |
| AIG250117P00062500 | 2024-05-01 2:31PM EDT | 62.50 | 1.90 | 1.80 | 1.90 | -0.20 | -9.52% | 615 | 6,904 | 27.93% |
| AIG250117P00065000 | 2024-04-30 2:42PM EDT | 65.00 | 2.55 | 2.25 | 2.45 | 0.00 | - | 10 | 2,880 | 27.27% |
| AIG250117P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 3.65 | 2.85 | 3.00 | 0.00 | - | 1,000 | 1,867 | 26.07% |
| AIG250117P00070000 | 2024-04-30 1:11PM EDT | 70.00 | 4.04 | 3.60 | 3.70 | 0.00 | - | 88 | 608 | 25.09% |
| AIG250117P00072500 | 2024-04-23 1:26PM EDT | 72.50 | 4.80 | 4.40 | 4.70 | 0.00 | - | 12 | 462 | 24.81% |
| AIG250117P00075000 | 2024-04-26 12:17PM EDT | 75.00 | 6.30 | 5.40 | 5.60 | 0.00 | - | 1 | 1,721 | 23.52% |
| AIG250117P00077500 | 2024-04-25 2:59PM EDT | 77.50 | 7.50 | 6.50 | 6.80 | 0.00 | - | 3 | 405 | 22.83% |
| AIG250117P00080000 | 2024-05-01 1:27PM EDT | 80.00 | 8.20 | 7.80 | 8.10 | -0.20 | -2.38% | 1 | 1,243 | 21.88% |
| AIG250117P00082500 | 2024-05-01 3:47PM EDT | 82.50 | 9.30 | 9.20 | 9.60 | +0.80 | +9.41% | 19 | 115 | 21.03% |
| AIG250117P00085000 | 2024-04-05 1:22PM EDT | 85.00 | 10.60 | 10.40 | 11.30 | 0.00 | - | 51 | 77 | 20.33% |
| AIG250117P00090000 | 2024-05-01 2:16PM EDT | 90.00 | 15.20 | 13.30 | 16.80 | -1.10 | -6.75% | 4 | 40 | 27.59% |
| AIG250117P00095000 | 2024-04-03 12:30PM EDT | 95.00 | 17.30 | 18.50 | 19.50 | 0.00 | - | 1 | 1 | 16.77% |
© 2024 Yahoo. All rights reserved.