American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00075000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.50 | 4.80 | 6.10 | 0.00 | - | 5 | 82 | 90.23% |
| AIG240517C00075000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 5.38 | 5.10 | 5.80 | -0.22 | -3.93% | 4 | 1,266 | 52.98% |
| AIG240524C00075000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 4.20 | 5.20 | 5.50 | 0.00 | - | 4 | 987 | 33.11% |
| AIG240531C00075000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 4.80 | 5.30 | 6.10 | 0.00 | - | 1 | 46 | 38.18% |
| AIG240607C00075000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 5.80 | 5.60 | 5.80 | 0.00 | - | 1 | 7 | 29.03% |
| AIG240621C00075000 | 2024-05-09 12:40PM EDT | 2024-06-21 | 6.06 | 5.70 | 6.00 | -0.30 | -4.72% | 3 | 6,396 | 26.42% |
| AIG240719C00075000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 6.72 | 6.20 | 6.50 | 0.00 | - | 2 | 592 | 25.11% |
| AIG240816C00075000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 7.30 | 6.70 | 7.30 | 0.00 | - | 11 | 4,150 | 26.95% |
| AIG241115C00075000 | 2024-05-08 2:35PM EDT | 2024-11-15 | 9.20 | 8.90 | 9.20 | 0.00 | - | 1 | 164 | 28.66% |
| AIG250117C00075000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 10.10 | 9.80 | 10.10 | 0.00 | - | 2 | 2,514 | 28.52% |
| AIG250620C00075000 | 2024-05-09 9:58AM EDT | 2025-06-20 | 12.00 | 11.60 | 12.40 | -0.50 | -4.00% | 1 | 183 | 29.80% |
| AIG260116C00075000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 15.00 | 14.10 | 14.90 | 0.00 | - | 1 | 282 | 30.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00075000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.00 | 0.00 | - | 7 | 84 | 92.97% |
| AIG240517P00075000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 2,579 | 30.37% |
| AIG240524P00075000 | 2024-05-06 11:17AM EDT | 2024-05-24 | 0.30 | 0.15 | 0.20 | 0.00 | - | 5 | 76 | 24.56% |
| AIG240531P00075000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 57 | 21.83% |
| AIG240607P00075000 | 2024-05-08 3:35PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.60 | 0.00 | - | 10 | 27 | 25.68% |
| AIG240621P00075000 | 2024-05-09 2:06PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.65 | -0.06 | -9.23% | 2 | 3,412 | 21.90% |
| AIG240719P00075000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.05 | 0.00 | - | 3 | 943 | 21.02% |
| AIG240816P00075000 | 2024-05-09 12:29PM EDT | 2024-08-16 | 1.55 | 1.55 | 1.65 | -0.07 | -4.32% | 2 | 418 | 22.33% |
| AIG241115P00075000 | 2024-05-08 3:31PM EDT | 2024-11-15 | 2.85 | 2.85 | 2.95 | 0.00 | - | 19 | 1,086 | 22.66% |
| AIG250117P00075000 | 2024-05-07 10:10AM EDT | 2025-01-17 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 1,706 | 22.77% |
| AIG250620P00075000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 7.37 | 4.90 | 5.30 | 0.00 | - | 88 | 249 | 23.13% |
| AIG260116P00075000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 8.80 | 6.20 | 6.80 | 0.00 | - | 70 | 254 | 22.67% |
© 2024 Yahoo. All rights reserved.