American International Group, Inc. (AIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00080000 | 2024-05-09 2:08PM EDT | 2024-05-10 | 0.50 | 0.40 | 0.55 | -0.20 | -28.57% | 107 | 1,388 | 23.15% |
| AIG240517C00080000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.10 | -0.25 | -20.00% | 319 | 2,767 | 21.90% |
| AIG240524C00080000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 1.65 | 1.30 | 1.45 | 0.00 | - | 5 | 74 | 21.66% |
| AIG240531C00080000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 1.90 | 1.60 | 1.75 | 0.00 | - | 1 | 107 | 21.80% |
| AIG240614C00080000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 2.25 | 2.05 | 2.25 | -0.57 | -20.21% | 6 | 0 | 22.12% |
| AIG240621C00080000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.35 | +0.15 | +6.82% | 187 | 7,570 | 21.19% |
| AIG240719C00080000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 3.07 | 2.90 | 3.10 | -0.23 | -6.97% | 14 | 592 | 21.85% |
| AIG240816C00080000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.10 | -0.30 | -6.98% | 100 | 679 | 24.54% |
| AIG241115C00080000 | 2024-05-07 12:50PM EDT | 2024-11-15 | 6.20 | 5.90 | 6.10 | 0.00 | - | 3 | 305 | 26.44% |
| AIG250117C00080000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 6.20 | 6.90 | 7.10 | -1.00 | -13.89% | 5 | 4,366 | 26.70% |
| AIG250620C00080000 | 2024-05-02 11:34AM EDT | 2025-06-20 | 8.10 | 9.20 | 9.50 | 0.00 | - | 15 | 141 | 28.24% |
| AIG260116C00080000 | 2024-05-06 2:55PM EDT | 2026-01-16 | 12.30 | 11.70 | 12.10 | 0.00 | - | 29 | 281 | 29.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00080000 | 2024-05-09 10:44AM EDT | 2024-05-10 | 0.45 | 0.40 | 0.50 | -0.13 | -22.41% | 5 | 187 | 21.29% |
| AIG240517P00080000 | 2024-05-09 2:04PM EDT | 2024-05-17 | 0.96 | 0.85 | 1.00 | +0.08 | +9.09% | 411 | 898 | 20.02% |
| AIG240607P00080000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 5.50 | 1.55 | 1.70 | 0.00 | - | - | 20 | 18.60% |
| AIG240621P00080000 | 2024-05-09 11:05AM EDT | 2024-06-21 | 2.10 | 2.05 | 2.20 | -0.03 | -1.41% | 72 | 761 | 19.89% |
| AIG240719P00080000 | 2024-05-09 2:17PM EDT | 2024-07-19 | 2.65 | 2.55 | 2.70 | +0.05 | +1.92% | 28 | 549 | 19.08% |
| AIG240816P00080000 | 2024-05-09 2:21PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.50 | 0.00 | - | 29 | 396 | 20.98% |
| AIG241115P00080000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 7.47 | 4.70 | 4.90 | 0.00 | - | 2 | 121 | 21.27% |
| AIG250117P00080000 | 2024-05-09 9:53AM EDT | 2025-01-17 | 5.69 | 5.40 | 5.70 | +0.09 | +1.61% | 50 | 1,268 | 21.46% |
| AIG250620P00080000 | 2024-04-22 9:50AM EDT | 2025-06-20 | 10.50 | 6.90 | 7.20 | 0.00 | - | 4 | 72 | 21.41% |
| AIG260116P00080000 | 2024-05-07 11:01AM EDT | 2026-01-16 | 8.60 | 8.50 | 8.80 | 0.00 | - | 4 | 139 | 21.28% |
© 2024 Yahoo. All rights reserved.