Singapore markets closed

American International Group, Inc. (AIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.56+0.15 (+0.26%)
At close: 04:00PM EDT
58.57 +0.01 (+0.02%)
Pre-market: 07:34AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG220520C000350002022-01-25 11:16AM EDT35.0021.5523.8524.350.00-12305.86%
AIG220520C000400002022-01-25 11:18AM EDT40.0016.8419.1519.750.00-713274.61%
AIG220520C000450002022-05-02 1:38PM EDT45.0013.300.000.000.00-2580.00%
AIG220520C000500002022-05-11 3:39PM EDT50.009.150.000.000.00-11290.00%
AIG220520C000525002022-05-12 1:48PM EDT52.505.500.000.000.00-31110.00%
AIG220520C000550002022-05-13 11:01AM EDT55.003.800.000.000.00-121920.00%
AIG220520C000560002022-05-04 2:22PM EDT56.006.800.000.000.00-640.00%
AIG220520C000570002022-05-16 12:00AM EDT57.002.650.000.000.00--110.00%
AIG220520C000575002022-05-13 3:26PM EDT57.502.030.000.000.00-72360.00%
AIG220520C000580002022-05-13 3:51PM EDT58.001.500.000.000.00-12390.00%
AIG220520C000590002022-05-13 1:27PM EDT59.000.950.000.000.00-221971.56%
AIG220520C000600002022-05-13 3:59PM EDT60.000.600.000.000.00-258336.25%
AIG220520C000610002022-05-12 11:12AM EDT61.000.650.000.000.00-1535012.50%
AIG220520C000620002022-05-13 3:07PM EDT62.000.260.000.000.00-2631712.50%
AIG220520C000625002022-05-13 2:08PM EDT62.500.150.000.000.00-141,87812.50%
AIG220520C000630002022-05-13 12:28PM EDT63.000.150.000.000.00-5033312.50%
AIG220520C000640002022-05-12 3:19PM EDT64.000.100.000.000.00-128425.00%
AIG220520C000650002022-05-13 12:56PM EDT65.000.050.000.000.00-141,56725.00%
AIG220520C000660002022-05-13 11:23AM EDT66.000.050.000.000.00-122525.00%
AIG220520C000670002022-05-11 11:39AM EDT67.000.100.000.000.00-19525.00%
AIG220520C000675002022-05-12 9:36AM EDT67.500.130.000.000.00-32,97825.00%
AIG220520C000680002022-05-04 9:47AM EDT68.000.460.000.000.00-455725.00%
AIG220520C000690002022-05-04 2:08PM EDT69.000.180.000.000.00-503425.00%
AIG220520C000700002022-05-13 2:53PM EDT70.000.070.000.000.00-73,36425.00%
AIG220520C000710002022-04-27 9:30AM EDT71.000.050.000.000.00-101350.00%
AIG220520C000725002022-05-10 9:33AM EDT72.500.140.000.000.00-229950.00%
AIG220520C000750002022-05-06 12:50PM EDT75.000.020.000.000.00-59950.00%
AIG220520C000800002022-03-21 10:35AM EDT80.000.050.000.100.00-11121.88%
AIG220520C000900002022-05-04 12:54PM EDT90.000.050.000.000.00--650.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AIG220520P000300002021-11-10 8:01AM EDT30.000.290.000.330.00--0301.95%
AIG220520P000350002022-03-29 10:04AM EDT35.000.050.000.100.00-1012199.22%
AIG220520P000400002022-05-09 10:25AM EDT40.000.080.000.000.00-447350.00%
AIG220520P000450002022-05-10 11:08AM EDT45.000.050.000.000.00-1018350.00%
AIG220520P000500002022-05-13 12:59PM EDT50.000.060.000.000.00-136225.00%
AIG220520P000520002022-05-12 2:51PM EDT52.000.230.000.000.00-15125.00%
AIG220520P000525002022-05-13 11:28AM EDT52.500.080.000.000.00-1043825.00%
AIG220520P000530002022-05-03 11:36AM EDT53.000.430.000.000.00-12125.00%
AIG220520P000540002022-05-13 3:44PM EDT54.000.200.000.000.00-25212.50%
AIG220520P000550002022-05-13 3:00PM EDT55.000.300.000.000.00-3139012.50%
AIG220520P000560002022-05-13 1:10PM EDT56.000.440.000.000.00-8228112.50%
AIG220520P000570002022-05-13 3:19PM EDT57.000.600.000.000.00-61466.25%
AIG220520P000575002022-05-13 1:49PM EDT57.500.800.000.000.00-254746.25%
AIG220520P000580002022-05-13 3:26PM EDT58.000.920.000.000.00-121493.13%
AIG220520P000590002022-05-13 3:13PM EDT59.001.350.000.000.00-62890.00%
AIG220520P000600002022-05-13 3:38PM EDT60.002.150.000.000.00-251,3670.00%
AIG220520P000610002022-05-13 3:34PM EDT61.002.810.000.000.00-141310.00%
AIG220520P000620002022-05-12 9:43AM EDT62.004.500.000.000.00-1360.00%
AIG220520P000625002022-05-13 12:52PM EDT62.503.900.000.000.00-24780.00%
AIG220520P000630002022-05-10 10:52AM EDT63.004.250.000.000.00-31030.00%
AIG220520P000640002022-04-22 3:34PM EDT64.004.000.000.000.00-22340.00%
AIG220520P000650002022-05-12 10:04AM EDT65.007.310.000.000.00-103000.00%
AIG220520P000660002022-04-20 11:53AM EDT66.002.900.000.000.00--140.00%
AIG220520P000670002022-05-04 12:06PM EDT67.005.700.000.000.00--00.00%
AIG220520P000675002022-04-05 9:37AM EDT67.505.300.000.000.00-2240.00%
AIG220520P000680002022-05-04 12:36PM EDT68.005.600.000.000.00--00.00%
AIG220520P000700002022-05-13 2:38PM EDT70.0011.590.000.000.00-280.00%
AIG220520P000720002022-05-04 11:26AM EDT72.0010.200.000.000.00--70.00%
AIG220520P000725002022-05-05 9:55AM EDT72.509.410.000.000.00--00.00%