NYSE - Nasdaq Real Time Price • USD
American International Group, Inc. (AIG)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510C00063000 | 4/16/2024 1:52 PM | 63 | 10.80 | 14.20 | 17.40 | 0.00 | 0.00% | - | 6 | 115.82% |
| AIG240510C00065000 | 4/15/2024 5:35 PM | 65 | 8.80 | 11.80 | 15.70 | 0.00 | 0.00% | - | 2 | 98.63% |
| AIG240510C00066000 | 4/22/2024 7:17 PM | 66 | 9.63 | 10.60 | 14.70 | 0.00 | 0.00% | 1 | 0 | 83.40% |
| AIG240510C00067000 | 4/15/2024 5:32 PM | 67 | 6.90 | 9.60 | 13.70 | 0.00 | 0.00% | - | 2 | 77.34% |
| AIG240510C00069000 | 5/1/2024 1:53 PM | 69 | 7.50 | 7.60 | 11.00 | 0.00 | 0.00% | 1 | 1 | 129.10% |
| AIG240510C00070000 | 5/3/2024 3:34 PM | 70 | 6.98 | 6.60 | 10.70 | 0.52 | 8.05% | 7 | 71 | 59.77% |
| AIG240510C00072000 | 4/16/2024 3:20 PM | 72 | 3.00 | 4.60 | 8.70 | 0.00 | 0.00% | 3 | 8 | 124.32% |
| AIG240510C00073000 | 5/3/2024 3:43 PM | 73 | 4.60 | 3.80 | 7.70 | 0.73 | 18.86% | 2 | 24 | 114.55% |
| AIG240510C00074000 | 5/2/2024 2:07 PM | 74 | 4.00 | 3.00 | 6.80 | 0.00 | 0.00% | 1 | 19 | 107.42% |
| AIG240510C00075000 | 5/3/2024 6:52 PM | 75 | 3.50 | 3.60 | 5.10 | 0.26 | 8.02% | 5 | 82 | 55.62% |
| AIG240510C00076000 | 5/3/2024 7:54 PM | 76 | 3.12 | 1.80 | 3.00 | 0.42 | 15.56% | 12 | 177 | 36.23% |
| AIG240510C00077000 | 5/3/2024 3:39 PM | 77 | 1.35 | 1.10 | 2.50 | -0.68 | -33.50% | 41 | 331 | 41.65% |
| AIG240510C00078000 | 5/3/2024 7:32 PM | 78 | 1.44 | 0.45 | 1.55 | 0.47 | 48.45% | 100 | 282 | 32.37% |
| AIG240510C00079000 | 5/3/2024 7:43 PM | 79 | 0.95 | 0.05 | 2.10 | 0.00 | 0.00% | 136 | 2,064 | 58.40% |
| AIG240510C00080000 | 5/3/2024 7:59 PM | 80 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 2,653 | 1,538 | 31.30% |
| AIG240510C00081000 | 5/3/2024 7:54 PM | 81 | 0.35 | 0.00 | 0.40 | -0.05 | -12.50% | 457 | 271 | 31.54% |
| AIG240510C00082000 | 5/3/2024 7:41 PM | 82 | 0.21 | 0.15 | 0.25 | 0.06 | 40.00% | 1,567 | 1,747 | 32.42% |
| AIG240510C00083000 | 5/3/2024 7:46 PM | 83 | 0.15 | 0.00 | 0.15 | 0.10 | 200.00% | 1 | 25 | 33.11% |
| AIG240510C00085000 | 5/3/2024 3:34 PM | 85 | 0.19 | 0.00 | 0.50 | -0.06 | -24.00% | 1 | 139 | 60.55% |
| AIG240510C00086000 | 4/4/2024 6:48 PM | 86 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 73.24% |
| AIG240510C00088000 | 4/2/2024 1:30 PM | 88 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240510P00068000 | 5/1/2024 7:59 PM | 68 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 57.03% |
| AIG240510P00069000 | 5/2/2024 2:34 PM | 69 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 11 | 327 | 92.97% |
| AIG240510P00070000 | 5/3/2024 7:14 PM | 70 | 0.09 | 0.05 | 0.10 | -0.18 | -66.67% | 8 | 103 | 50.59% |
| AIG240510P00071000 | 5/2/2024 4:55 PM | 71 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 378 | 48.05% |
| AIG240510P00072000 | 5/3/2024 6:12 PM | 72 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 64 | 58.50% |
| AIG240510P00073000 | 5/3/2024 7:14 PM | 73 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 32 | 39 | 40.82% |
| AIG240510P00074000 | 5/3/2024 2:54 PM | 74 | 0.30 | 0.00 | 0.75 | 0.15 | 100.00% | 500 | 84 | 60.01% |
| AIG240510P00075000 | 5/3/2024 7:54 PM | 75 | 0.14 | 0.10 | 0.20 | -0.08 | -36.36% | 16 | 80 | 31.35% |
| AIG240510P00076000 | 5/3/2024 7:14 PM | 76 | 0.33 | 0.20 | 0.30 | -0.12 | -26.67% | 108 | 54 | 28.71% |
| AIG240510P00077000 | 5/3/2024 7:54 PM | 77 | 0.43 | 0.40 | 1.50 | -0.19 | -30.65% | 97 | 29 | 54.35% |
| AIG240510P00078000 | 5/3/2024 7:37 PM | 78 | 0.80 | 0.75 | 1.70 | -0.35 | -30.43% | 112 | 38 | 48.24% |
Related Tickers
ACGL Arch Capital Group Ltd.
94.41
-0.80%
EQH Equitable Holdings, Inc.
38.54
+0.76%
SLF Sun Life Financial Inc.
52.48
+0.81%
BRK-B Berkshire Hathaway Inc.
400.87
+0.07%
CS.PA AXA SA
31.43
-1.38%
FIHL Fidelis Insurance Holdings Limited
18.69
-1.22%
BRK-A Berkshire Hathaway Inc.
603,000.00
-0.56%
ORI Old Republic International Corporation
30.62
-0.07%
ALV.DE Allianz SE
264.20
-1.20%
AEG Aegon Ltd.
6.33
+1.12%