AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG180427C000500002018-04-13 11:54PM EDT50.004.155.405.650.00-5050134.38%
AIG180427C000510002018-04-12 12:46PM EDT51.002.942.742.960.00-110.00%
AIG180427C000520002018-04-19 9:45AM EDT52.003.003.353.650.00-51193.75%
AIG180427C000530002018-04-24 1:29PM EDT53.002.192.452.640.00-1009771.09%
AIG180427C000535002018-04-18 10:05AM EDT53.501.171.962.140.00-143860.55%
AIG180427C000540002018-04-24 3:38PM EDT54.001.121.471.630.00-2715547.85%
AIG180427C000550002018-04-26 2:36PM EDT55.000.710.620.69+0.02+2.90%2582430.86%
AIG180427C000555002018-04-25 10:22AM EDT55.500.340.240.320.00-4922025.78%
AIG180427C000560002018-04-26 2:50PM EDT56.000.110.080.12-0.04-26.67%3785425.39%
AIG180427C000565002018-04-24 11:23AM EDT56.500.100.020.040.00-12826.56%
AIG180427C000570002018-04-26 12:44PM EDT57.000.020.000.03-0.03-60.00%913133.59%
AIG180427C000580002018-04-20 3:11PM EDT58.000.030.000.06-0.62-95.38%1850.00%
AIG180427C000585002018-04-20 11:54PM EDT58.500.060.000.050.00-5555.47%
AIG180427C000590002018-04-16 9:30AM EDT59.000.100.000.050.00-410563.28%
AIG180427C000600002018-04-13 12:13PM EDT60.000.220.000.22+0.17+340.00%16103.91%
AIG180427C000610002018-03-23 11:52PM EDT61.000.100.000.560.00-44153.52%
AIG180427C000650002018-04-17 2:38PM EDT65.000.030.000.320.00-10194.14%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG180427P000480002018-04-13 11:54PM EDT48.000.120.020.100.00-66154.69%
AIG180427P000490002018-04-04 4:44PM EDT49.000.300.180.260.00-400182.03%
AIG180427P000500002018-04-24 9:34AM EDT50.000.050.000.030.00-24393.75%
AIG180427P000510002018-04-17 11:28AM EDT51.000.060.000.030.00-22478.13%
AIG180427P000515002018-04-24 9:44AM EDT51.500.050.010.030.00-1773.44%
AIG180427P000525002018-04-20 11:54PM EDT52.500.200.040.090.00-292973.44%
AIG180427P000530002018-04-25 11:16AM EDT53.000.020.000.03-0.04-66.67%120253.91%
AIG180427P000535002018-04-24 2:08PM EDT53.500.150.010.030.00-1755844.53%
AIG180427P000540002018-04-25 2:14PM EDT54.000.130.020.040.00-1518638.28%
AIG180427P000545002018-04-26 2:20PM EDT54.500.070.040.06-0.19-73.08%11,35032.03%
AIG180427P000550002018-04-26 2:17PM EDT55.000.120.080.12-0.21-63.64%2433127.74%
AIG180427P000555002018-04-24 12:49PM EDT55.500.620.210.270.00-4611725.00%
AIG180427P000560002018-04-23 12:22PM EDT56.001.020.470.560.00-113323.24%
AIG180427P000570002018-04-20 12:58PM EDT57.001.861.521.74-1.39-42.77%151955.86%