AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG200228C000430002020-02-10 12:03AM EST43.0010.785.505.900.00-10057.81%
AIG200228C000470002020-02-21 3:30PM EST47.001.951.721.88+0.49+33.56%4032.23%
AIG200228C000480002020-02-21 12:00PM EST48.001.230.971.03-0.72-36.92%1025.78%
AIG200228C000490002020-02-21 3:51PM EST49.000.500.430.48-0.71-58.68%159024.51%
AIG200228C000495002020-02-21 3:58PM EST49.500.280.250.28-0.55-66.27%142023.24%
AIG200228C000500002020-02-21 3:56PM EST50.000.180.140.16-0.30-62.50%115022.95%
AIG200228C000505002020-02-21 2:04PM EST50.500.140.070.09-0.17-54.84%52023.15%
AIG200228C000510002020-02-21 11:39AM EST51.000.090.030.05-0.11-55.00%31023.63%
AIG200228C000520002020-02-21 2:03PM EST52.000.040.000.04-0.02-33.33%28029.30%
AIG200228C000530002020-02-14 3:28PM EST53.000.030.000.040.00-39035.55%
AIG200228C000540002020-02-19 10:59AM EST54.000.020.000.050.00-348043.36%
AIG200228C000550002020-02-13 1:49PM EST55.000.190.000.070.00-259052.73%
AIG200228C000560002020-02-13 12:32PM EST56.000.080.090.000.00-2054.30%
AIG200228C000570002020-02-14 1:43PM EST57.000.050.020.000.00-4025.00%
AIG200228C000580002020-02-18 12:02AM EST58.000.03-0.030.00--060.94%
AIG200228C000600002020-02-18 12:02AM EST60.000.08-0.040.00--073.83%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG200228P000450002020-02-20 10:28AM EST45.000.050.040.000.00-15012.50%
AIG200228P000460002020-02-21 3:45PM EST46.000.060.060.08+0.02+50.00%10029.49%
AIG200228P000470002020-02-21 3:25PM EST47.000.120.140.17+0.08+200.00%113026.37%
AIG200228P000475002020-02-19 10:23AM EST47.500.190.220.26+0.04+26.67%5025.29%
AIG200228P000480002020-02-21 3:59PM EST48.000.340.350.42+0.21+161.54%118025.39%
AIG200228P000490002020-02-21 3:58PM EST49.000.790.800.86+0.46+139.39%122023.73%
AIG200228P000495002020-02-21 3:45PM EST49.501.051.121.20+0.57+118.75%23024.12%
AIG200228P000500002020-02-21 3:53PM EST50.001.471.441.61+0.82+126.15%167025.59%
AIG200228P000505002020-02-21 3:24PM EST50.501.721.832.04+0.61+54.95%27026.56%
AIG200228P000510002020-02-19 11:45AM EST51.001.572.212.510.00-7028.91%
AIG200228P000520002020-02-18 10:14AM EST52.004.053.253.500.00-2035.94%
AIG200228P000530002020-02-13 12:12PM EST53.001.184.254.450.00-90037.11%
AIG200228P000540002020-02-13 12:31PM EST54.001.505.255.500.00-31050.20%
AIG200228P000550002020-02-12 12:05PM EST55.001.596.306.500.00-9056.64%
AIG200228P000560002020-02-13 9:49AM EST56.006.307.307.500.00-3063.09%