NYSE - Delayed Quote • USD
American International Group, Inc. (AIG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503C00063000 | 4/12/2024 6:05 PM | 63 | 11.10 | 10.30 | 11.90 | 0.00 | 0.00% | 2 | 2 | 98.63% |
| AIG240503C00068000 | 4/19/2024 7:36 PM | 68 | 6.55 | 6.70 | 7.10 | 0.00 | 0.00% | 2 | 2 | 63.09% |
| AIG240503C00069000 | 4/26/2024 7:32 PM | 69 | 6.20 | 5.80 | 6.10 | -0.10 | -1.59% | 7 | 10 | 58.30% |
| AIG240503C00071000 | 4/25/2024 1:55 PM | 71 | 4.50 | 4.20 | 4.40 | 0.00 | 0.00% | 2 | 13 | 55.76% |
| AIG240503C00072000 | 4/22/2024 7:14 PM | 72 | 4.13 | 2.85 | 3.70 | 0.00 | 0.00% | 10 | 98 | 58.94% |
| AIG240503C00073000 | 4/26/2024 2:37 PM | 73 | 3.00 | 2.80 | 3.10 | -0.25 | -7.69% | 6 | 21 | 55.57% |
| AIG240503C00074000 | 4/26/2024 3:16 PM | 74 | 2.25 | 2.25 | 2.45 | -0.20 | -8.16% | 20 | 31 | 54.59% |
| AIG240503C00075000 | 4/26/2024 6:52 PM | 75 | 1.93 | 1.65 | 1.85 | 0.03 | 1.58% | 14 | 5,279 | 51.66% |
| AIG240503C00076000 | 4/26/2024 5:37 PM | 76 | 1.47 | 1.30 | 1.45 | 0.00 | 0.00% | 41 | 211 | 52.64% |
| AIG240503C00077000 | 4/25/2024 7:38 PM | 77 | 1.15 | 0.95 | 1.10 | 0.00 | 0.00% | 4 | 45 | 52.25% |
| AIG240503C00078000 | 4/26/2024 7:43 PM | 78 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 36 | 19 | 52.05% |
| AIG240503C00079000 | 4/26/2024 7:36 PM | 79 | 0.55 | 0.45 | 0.80 | 0.00 | 0.00% | 1 | 59 | 55.18% |
| AIG240503C00080000 | 4/26/2024 2:22 PM | 80 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 35 | 5,023 | 50.59% |
| AIG240503C00081000 | 4/25/2024 3:05 PM | 81 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 24 | 51.27% |
| AIG240503C00083000 | 4/26/2024 6:32 PM | 83 | 0.15 | 0.00 | 0.40 | 0.04 | 36.36% | 12 | 13 | 58.50% |
| AIG240503C00085000 | 4/2/2024 3:17 PM | 85 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 16 | 79.39% |
| AIG240503C00086000 | 4/4/2024 2:50 PM | 86 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 84.38% |
| AIG240503C00087000 | 4/3/2024 3:10 PM | 87 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 89.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240503P00067000 | 4/26/2024 3:47 PM | 67 | 0.17 | 0.15 | 0.25 | -0.23 | -57.50% | 50 | 0 | 59.57% |
| AIG240503P00068000 | 4/26/2024 7:55 PM | 68 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 3 | 4 | 56.35% |
| AIG240503P00069000 | 4/26/2024 5:12 PM | 69 | 0.37 | 0.30 | 0.45 | -0.04 | -9.76% | 2 | 22 | 56.15% |
| AIG240503P00070000 | 4/26/2024 5:48 PM | 70 | 0.50 | 0.45 | 0.60 | -0.03 | -5.66% | 36 | 133 | 55.18% |
| AIG240503P00071000 | 4/26/2024 3:11 PM | 71 | 0.70 | 0.65 | 0.85 | -0.06 | -7.89% | 4 | 22 | 55.08% |
| AIG240503P00072000 | 4/26/2024 6:15 PM | 72 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 14 | 555 | 53.13% |
| AIG240503P00073000 | 4/26/2024 6:17 PM | 73 | 1.27 | 1.25 | 1.40 | -0.03 | -2.31% | 57 | 160 | 52.93% |
| AIG240503P00074000 | 4/26/2024 6:17 PM | 74 | 1.64 | 1.65 | 2.65 | -0.06 | -3.53% | 179 | 164 | 63.33% |
| AIG240503P00075000 | 4/26/2024 7:31 PM | 75 | 2.03 | 2.15 | 2.30 | -0.22 | -9.78% | 43 | 155 | 51.81% |
| AIG240503P00076000 | 4/24/2024 2:57 PM | 76 | 2.65 | 2.70 | 2.95 | 0.00 | 0.00% | 10 | 1,380 | 52.10% |
| AIG240503P00077000 | 4/26/2024 7:02 PM | 77 | 3.30 | 3.30 | 3.60 | -0.10 | -2.94% | 5 | 22 | 50.98% |
| AIG240503P00078000 | 4/23/2024 1:53 PM | 78 | 3.40 | 4.00 | 4.30 | 0.00 | 0.00% | 4 | 6 | 54.64% |
| AIG240503P00079000 | 4/22/2024 5:05 PM | 79 | 4.60 | 4.80 | 5.10 | 0.00 | 0.00% | 2 | 2 | 55.32% |
| AIG240503P00080000 | 4/11/2024 3:44 PM | 80 | 5.90 | 5.60 | 6.00 | 0.00 | 0.00% | 2 | 5 | 58.30% |
| AIG240503P00082000 | 4/1/2024 7:24 PM | 82 | 5.00 | 7.40 | 9.40 | 0.00 | 0.00% | - | 0 | 86.38% |
Related Tickers
ACGL Arch Capital Group Ltd.
90.90
-2.31%
SLF Sun Life Financial Inc.
51.67
+0.68%
ORI Old Republic International Corporation
30.13
+0.37%
ALV.DE Allianz SE
265.50
+1.07%
FIHL Fidelis Insurance Holdings Limited
19.50
-1.22%
CS.PA AXA SA
33.85
+0.15%
EQH Equitable Holdings, Inc.
36.89
-0.65%
AEG Aegon Ltd.
6.20
+1.14%
BRK-A Berkshire Hathaway Inc.
606,920.00
-0.76%
ASRNL.AS ASR Nederland N.V.
46.35
+0.06%