AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG180601C000470002018-05-04 11:52PM EDT47.003.905.107.450.00-66133.50%
AIG180601C000490002018-05-04 11:52PM EDT49.007.683.954.150.00-440.00%
AIG180601C000510002018-05-17 9:39AM EDT51.004.004.054.400.00-58110.06%
AIG180601C000520002018-05-24 11:42AM EDT52.001.631.371.470.00-5522.75%
AIG180601C000525002018-05-25 1:58PM EDT52.500.800.941.07-2.13-72.70%2421.58%
AIG180601C000530002018-05-25 3:08PM EDT53.000.500.590.68-0.33-39.76%41518.99%
AIG180601C000535002018-05-25 3:56PM EDT53.500.340.320.40-0.21-38.18%302218.07%
AIG180601C000540002018-05-14 1:34PM EDT54.000.350.310.39-0.12-25.53%5124.90%
AIG180601C000545002018-05-25 3:57PM EDT54.500.090.060.10-0.05-35.71%6610317.38%
AIG180601C000550002018-05-25 12:57PM EDT55.000.030.020.07-0.05-62.50%274619.73%
AIG180601C000555002018-05-24 9:43AM EDT55.500.050.000.080.00-1524.51%
AIG180601C000560002018-05-23 12:46PM EDT56.000.030.000.010.00-112,13018.75%
AIG180601C000565002018-05-21 10:01AM EDT56.500.240.000.020.00-1,0001,03524.22%
AIG180601C000570002018-05-07 9:48AM EDT57.000.050.000.100.00-21437.70%
AIG180601C000575002018-05-25 11:45PM EDT57.500.050.000.020.00-8030.08%
AIG180601C000580002018-04-13 11:54PM EDT58.000.370.270.440.00-1063.77%
AIG180601C000610002018-05-04 11:52PM EDT61.000.210.001.660.00-11115.53%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG180601P000450002018-05-11 9:30AM EDT45.000.350.000.29+0.12+52.17%3385.94%
AIG180601P000470002018-05-11 9:30AM EDT47.000.400.000.11-0.06-13.04%3355.47%
AIG180601P000490002018-05-10 3:38PM EDT49.000.120.060.150.00-4450.39%
AIG180601P000500002018-05-07 11:21AM EDT50.000.260.110.220.00-41446.29%
AIG180601P000510002018-05-14 12:04PM EDT51.000.250.220.26-0.06-19.35%1638.38%
AIG180601P000515002018-05-25 11:45PM EDT51.500.070.040.080.00-1022.07%
AIG180601P000520002018-05-17 2:18PM EDT52.000.110.040.120.00-12819.92%
AIG180601P000525002018-05-25 11:45PM EDT52.500.220.140.200.00-52018.56%
AIG180601P000530002018-05-25 2:02PM EDT53.000.400.280.35+0.21+110.53%254517.87%
AIG180601P000535002018-05-25 11:45PM EDT53.500.600.490.580.00-3752117.33%
AIG180601P000540002018-05-25 2:16PM EDT54.001.030.780.92+0.09+9.57%1516317.97%
AIG180601P000545002018-05-25 11:45PM EDT54.501.231.171.35+1.00+434.78%51020.12%
AIG180601P000550002018-05-24 12:25PM EDT55.001.421.651.830.00-52723.83%
AIG180601P000555002018-05-25 11:45PM EDT55.501.201.882.310.00-131326.76%
AIG180601P000560002018-05-23 3:03PM EDT56.001.992.502.840.00-71733.11%
AIG180601P000570002018-05-10 2:28PM EDT57.004.303.054.500.00-1176.86%
AIG180601P000580002018-04-27 3:14PM EDT58.002.452.372.51-1.10-30.99%110.00%
AIG180601P000590002018-05-04 11:52PM EDT59.003.805.656.750.00-1180.66%
AIG180601P000600002018-05-04 11:52PM EDT60.009.106.657.750.00-5089.06%