Advertisement
Advertisement
U.S. markets open in 4 hours 3 minutes
S&P Futures
4,256.50 -30.00 (-0.70%) Dow Futures
33,803.00 -178.00 (-0.52%) Nasdaq Futures
13,407.75 -115.50 (-0.85%) Russell 2000 Futures
1,984.70 -17.00 (-0.85%) Crude Oil
89.63 -0.87 (-0.96%) Gold
1,766.40 -4.80 (-0.27%)
American International Group, Inc. (AIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220819C00040000 | 2022-08-09 9:48AM EDT | 40.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIG220819C00041000 | 2022-08-08 9:37AM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819C00042000 | 2022-07-27 3:38PM EDT | 42.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819C00045000 | 2022-08-16 1:24PM EDT | 45.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIG220819C00048000 | 2022-08-02 12:17PM EDT | 48.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819C00049000 | 2022-07-29 11:44AM EDT | 49.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AIG220819C00050000 | 2022-08-17 12:01PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819C00051000 | 2022-08-17 1:12PM EDT | 51.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AIG220819C00052000 | 2022-08-15 12:02PM EDT | 52.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AIG220819C00052500 | 2022-08-18 2:09PM EDT | 52.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AIG220819C00053000 | 2022-08-18 2:26PM EDT | 53.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AIG220819C00054000 | 2022-08-18 11:26AM EDT | 54.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AIG220819C00055000 | 2022-08-18 3:50PM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AIG220819C00056000 | 2022-08-18 2:10PM EDT | 56.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AIG220819C00057000 | 2022-08-18 3:32PM EDT | 57.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AIG220819C00057500 | 2022-08-18 3:25PM EDT | 57.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AIG220819C00058000 | 2022-08-18 3:24PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AIG220819C00059000 | 2022-08-18 12:22PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AIG220819C00060000 | 2022-08-15 11:06AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AIG220819C00062500 | 2022-08-15 2:40PM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG220819C00065000 | 2022-08-17 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG220819C00067500 | 2022-08-09 9:36AM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG220819C00070000 | 2022-08-16 10:03AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG220819C00072500 | 2022-06-13 1:55PM EDT | 72.50 | 0.08 | 0.00 | 0.90 | 0.00 | - | 2 | 31 | 330.86% |
| AIG220819C00075000 | 2022-06-09 9:50AM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 1,805 | 369.53% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG220819P00030000 | 2022-06-03 11:10AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 67 | 581.25% |
| AIG220819P00035000 | 2022-08-05 2:12PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AIG220819P00040000 | 2022-07-18 3:57PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 268 | 362.50% |
| AIG220819P00042000 | 2022-07-18 3:42PM EDT | 42.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 418.36% |
| AIG220819P00043000 | 2022-07-28 9:57AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AIG220819P00045000 | 2022-08-15 3:49PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AIG220819P00046000 | 2022-08-12 9:33AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG220819P00047000 | 2022-08-11 1:30PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AIG220819P00048000 | 2022-08-15 1:22PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AIG220819P00049000 | 2022-08-12 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AIG220819P00050000 | 2022-08-16 2:58PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AIG220819P00051000 | 2022-08-09 1:45PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AIG220819P00052000 | 2022-08-15 1:09PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AIG220819P00052500 | 2022-08-12 11:57AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AIG220819P00053000 | 2022-08-16 1:24PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AIG220819P00054000 | 2022-08-15 3:32PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AIG220819P00055000 | 2022-08-18 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AIG220819P00056000 | 2022-08-18 3:49PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AIG220819P00057000 | 2022-08-17 2:29PM EDT | 57.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AIG220819P00057500 | 2022-08-17 1:49PM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AIG220819P00059000 | 2022-08-17 9:30AM EDT | 59.00 | 2.25 | 1.55 | 2.15 | 0.00 | - | - | - | 60.16% |
| AIG220819P00060000 | 2022-08-17 9:30AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819P00061000 | 2022-07-28 9:32AM EDT | 61.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AIG220819P00062500 | 2022-06-23 3:22PM EDT | 62.50 | 13.07 | 11.10 | 11.60 | 0.00 | - | 1 | 107 | 684.77% |
| AIG220819P00065000 | 2022-07-28 9:32AM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819P00067500 | 2022-07-28 9:32AM EDT | 67.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AIG220819P00070000 | 2022-08-16 10:05AM EDT | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AIG220819P00080000 | 2022-04-21 2:39PM EDT | 80.00 | 16.90 | 24.20 | 26.00 | 0.00 | - | - | 6 | 700.59% |
| AIG220819P00085000 | 2022-02-14 1:12AM EDT | 85.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AIG220819P00090000 | 2022-01-20 11:30AM EDT | 90.00 | 30.75 | 27.90 | 29.60 | 0.00 | - | - | 16 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
