NYSE - Nasdaq Real Time Price • USD
American International Group, Inc. (AIG)
As of 3:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240426C00060000 | 4/1/2024 2:45 PM | 60 | 18.30 | 13.70 | 16.00 | 0.00 | 0.00% | 1 | 1 | 221.09% |
| AIG240426C00065000 | 4/23/2024 2:21 PM | 65 | 10.30 | 8.50 | 11.60 | 0.00 | 0.00% | 2 | 3 | 196.29% |
| AIG240426C00069000 | 4/24/2024 5:38 PM | 69 | 6.10 | 4.60 | 6.60 | 0.00 | 0.00% | 1 | 27 | 188.87% |
| AIG240426C00070000 | 4/26/2024 5:59 PM | 70 | 4.65 | 3.80 | 5.00 | -0.23 | -4.71% | 1 | 10 | 106.45% |
| AIG240426C00071000 | 4/17/2024 3:44 PM | 71 | 1.90 | 2.00 | 5.60 | 0.00 | 0.00% | 3 | 3 | 56.25% |
| AIG240426C00072000 | 4/22/2024 6:37 PM | 72 | 3.48 | 2.50 | 3.20 | 0.00 | 0.00% | 4 | 15 | 53.52% |
| AIG240426C00073000 | 4/25/2024 5:32 PM | 73 | 1.72 | 1.25 | 2.00 | 0.00 | 0.00% | 46 | 134 | 54.30% |
| AIG240426C00074000 | 4/25/2024 7:56 PM | 74 | 0.55 | 0.70 | 0.95 | -0.45 | -45.00% | 2 | 166 | 30.47% |
| AIG240426C00075000 | 4/26/2024 5:09 PM | 75 | 0.04 | 0.00 | 0.05 | -0.51 | -92.73% | 1,062 | 1,237 | 8.79% |
| AIG240426C00076000 | 4/26/2024 6:45 PM | 76 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 446 | 467 | 25.00% |
| AIG240426C00077000 | 4/26/2024 6:46 PM | 77 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 226 | 142 | 46.29% |
| AIG240426C00078000 | 4/23/2024 2:44 PM | 78 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 137 | 51.17% |
| AIG240426C00079000 | 4/16/2024 5:04 PM | 79 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 197 | 55.47% |
| AIG240426C00080000 | 4/23/2024 6:28 PM | 80 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 126 | 74.22% |
| AIG240426C00081000 | 4/17/2024 3:54 PM | 81 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 111 | 137.50% |
| AIG240426C00082000 | 4/18/2024 5:16 PM | 82 | 0.36 | 0.00 | 0.15 | 0.00 | 0.00% | 44 | 56 | 103.13% |
| AIG240426C00083000 | 4/10/2024 4:09 PM | 83 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 165.23% |
| AIG240426C00084000 | 3/28/2024 5:47 PM | 84 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 178.13% |
| AIG240426C00085000 | 4/3/2024 1:30 PM | 85 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 191.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG240426P00066000 | 3/15/2024 2:40 PM | 66 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | - | 6 | 154.30% |
| AIG240426P00067000 | 4/17/2024 5:36 PM | 67 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | - | 74 | 100.00% |
| AIG240426P00068000 | 4/19/2024 1:58 PM | 68 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 99.22% |
| AIG240426P00069000 | 4/18/2024 3:21 PM | 69 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 141.21% |
| AIG240426P00070000 | 4/19/2024 6:21 PM | 70 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 65 | 108.59% |
| AIG240426P00071000 | 4/24/2024 1:49 PM | 71 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 127 | 91.60% |
| AIG240426P00072000 | 4/26/2024 2:44 PM | 72 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 103 | 401 | 55.86% |
| AIG240426P00073000 | 4/26/2024 2:02 PM | 73 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 366 | 433 | 40.23% |
| AIG240426P00074000 | 4/26/2024 5:35 PM | 74 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 78 | 1,892 | 18.16% |
| AIG240426P00075000 | 4/26/2024 6:28 PM | 75 | 0.30 | 0.20 | 0.30 | -0.79 | -72.48% | 30 | 309 | 9.96% |
| AIG240426P00076000 | 4/26/2024 6:28 PM | 76 | 1.37 | 0.95 | 1.30 | -0.18 | -11.61% | 13 | 61 | 26.95% |
| AIG240426P00077000 | 4/26/2024 6:23 PM | 77 | 2.25 | 2.05 | 2.50 | -1.75 | -43.75% | 4 | 74 | 64.06% |
| AIG240426P00078000 | 4/12/2024 5:57 PM | 78 | 4.55 | 2.20 | 4.50 | 0.00 | 0.00% | 5 | 51 | 62.50% |
| AIG240426P00079000 | 4/17/2024 7:30 PM | 79 | 6.54 | 3.40 | 5.50 | 0.00 | 0.00% | 69 | 28 | 89.84% |
| AIG240426P00080000 | 4/17/2024 7:30 PM | 80 | 7.10 | 4.40 | 6.40 | 0.00 | 0.00% | 674 | 168 | 96.88% |
Related Tickers
ACGL Arch Capital Group Ltd.
91.64
-1.52%
SLF Sun Life Financial Inc.
51.71
+0.76%
ORI Old Republic International Corporation
30.23
+0.70%
ALV.DE Allianz SE
265.50
+1.07%
FIHL Fidelis Insurance Holdings Limited
19.53
-1.06%
CS.PA AXA SA
33.85
+0.15%
BRK-A Berkshire Hathaway Inc.
608,698.50
-0.47%
EQH Equitable Holdings, Inc.
36.90
-0.62%
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
AEG Aegon Ltd.
6.22
+1.39%