AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG180119C000150002017-09-13 2:10PM EST15.0045.7148.0052.250.00-3002,874.22%
AIG180119C000200002017-03-13 9:18AM EST20.0042.8840.9045.00-0.13-0.30%10101,694.53%
AIG180119C000250001969-12-31 7:00PM EST25.000.0025.2028.500.00-000.00%
AIG180119C000300002018-01-16 12:18PM EST30.0031.180.000.000.00-300.00%
AIG180119C000350002018-01-18 1:45PM EST35.0026.400.000.000.00-1000.00%
AIG180119C000400002018-01-18 3:53PM EST40.0021.450.000.000.00-1900.00%
AIG180119C000450002018-01-18 3:59PM EST45.0016.490.000.000.00-1800.00%
AIG180119C000500002018-01-16 9:43AM EST50.0011.050.000.000.00-500.00%
AIG180119C000525002018-01-18 2:29PM EST52.509.220.000.000.00-1200.00%
AIG180119C000550002018-01-18 2:11PM EST55.006.610.000.000.00-50300.00%
AIG180119C000560002017-12-27 3:45PM EST56.003.653.554.050.00-110.00%
AIG180119C000570002017-12-22 11:49PM EST57.003.352.462.780.00-23250.00%
AIG180119C000575002018-01-18 10:17AM EST57.503.720.000.000.00-100.00%
AIG180119C000580002017-12-22 11:49PM EST58.002.701.781.990.00-14220.00%
AIG180119C000585002018-01-16 2:19PM EST58.502.540.000.000.00-200.00%
AIG180119C000590002018-01-18 2:43PM EST59.002.730.000.000.00-1400.00%
AIG180119C000595002018-01-18 2:20PM EST59.502.070.000.000.00-300.00%
AIG180119C000600002018-01-18 3:32PM EST60.001.500.000.000.00-16500.00%
AIG180119C000605002018-01-18 2:59PM EST60.501.150.000.000.00-23400.00%
AIG180119C000615002018-01-18 2:24PM EST61.500.330.000.000.00-36300.00%
AIG180119C000620002018-01-18 3:29PM EST62.000.080.000.000.00-12706.25%
AIG180119C000625002018-01-18 3:58PM EST62.500.010.000.000.00-1,67106.25%
AIG180119C000630002018-01-18 10:01AM EST63.000.020.000.000.00-6012.50%
AIG180119C000635002018-01-12 11:51PM EST63.500.020.010.030.00-79037.89%
AIG180119C000640002017-12-22 11:49PM EST64.000.060.030.080.00-36736751.56%
AIG180119C000650002018-01-18 11:35AM EST65.000.020.000.000.00-2025.00%
AIG180119C000670002017-12-22 11:49PM EST67.000.030.000.220.00-44109.38%
AIG180119C000675002017-12-27 12:01PM EST67.500.010.000.010.00-127,56771.88%
AIG180119C000700002018-01-18 10:51AM EST70.000.020.000.000.00-500050.00%
AIG180119C000725002018-01-03 11:58AM EST72.500.010.000.030.00-24,132134.38%
AIG180119C000750002017-12-29 2:01PM EST75.000.010.000.020.00-702,699150.00%
AIG180119C000800002017-12-04 2:11PM EST80.000.020.000.04+0.01+100.00%11,701207.81%
AIG180119C000850002017-06-02 10:49PM EST85.000.100.080.140.00-1132314.06%
AIG180119C000900002017-06-02 10:49PM EST90.000.010.020.100.00-10215328.13%
AIG180119C000950002017-06-02 10:49PM EST95.000.050.000.070.00-2163343.75%
AIG180119C001000002017-06-02 10:49PM EST100.000.030.000.060.00-80683371.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG180119P000150002017-06-02 10:49PM EST15.000.030.000.040.00-2509471,025.00%
AIG180119P000180002016-11-11 11:14AM EST18.000.150.110.20-0.17-53.12%8511,159.38%
AIG180119P000200002017-06-02 10:49PM EST20.000.020.000.090.00-10435900.00%
AIG180119P000230002017-06-02 10:49PM EST23.000.050.000.040.00-2530718.75%
AIG180119P000250002017-07-25 10:42AM EST25.000.020.000.030.00-51,009643.75%
AIG180119P000300002017-12-20 3:02PM EST30.000.010.000.040.00-53,121537.50%
AIG180119P000350002017-11-08 11:14AM EST35.000.020.000.020.00-1101,900396.88%
AIG180119P000400002017-12-20 3:38PM EST40.000.010.000.040.00-9057,297334.38%
AIG180119P000450002017-12-20 3:38PM EST45.000.020.010.060.00-1,00011,674270.31%
AIG180119P000500002018-01-11 1:11PM EST50.000.010.000.020.00-34,476159.38%
AIG180119P000525002018-01-09 10:14AM EST52.500.010.000.030.00-3012,251132.81%
AIG180119P000530002018-01-09 10:15AM EST53.000.010.000.020.00-9394118.75%
AIG180119P000540002018-01-02 2:06PM EST54.000.040.000.040.00-10410115.63%
AIG180119P000550002018-01-16 9:54AM EST55.000.010.000.000.00-6050.00%
AIG180119P000570002017-12-22 11:49PM EST57.000.290.250.320.00-137133.20%
AIG180119P000575002018-01-18 10:41AM EST57.500.010.000.000.00-5025.00%
AIG180119P000580002018-01-12 11:05AM EST58.000.020.010.03-0.01-33.33%201,77259.38%
AIG180119P000590002018-01-18 3:17PM EST59.000.010.000.000.00-9025.00%
AIG180119P000595002018-01-05 11:58PM EST59.500.270.250.310.00-3077.34%
AIG180119P000600002018-01-18 2:51PM EST60.000.010.000.000.00-9012.50%
AIG180119P000605002018-01-18 10:28AM EST60.500.070.000.000.00-57012.50%
AIG180119P000610002018-01-18 3:13PM EST61.000.050.000.000.00-14206.25%
AIG180119P000615002018-01-18 11:19AM EST61.500.370.000.000.00-300.39%
AIG180119P000620002018-01-12 12:43PM EST62.001.161.091.23-0.47-28.83%311070.22%
AIG180119P000625002018-01-18 2:52PM EST62.500.860.000.000.00-3700.00%
AIG180119P000635002018-01-18 2:20PM EST63.501.930.000.000.00-100.00%
AIG180119P000645002018-01-19 3:07AM EST64.502.860.000.000.00-300.00%
AIG180119P000650002018-01-18 3:50PM EST65.003.500.000.000.00-500.00%
AIG180119P000675002018-01-18 2:36PM EST67.505.750.000.000.00-1400.00%
AIG180119P000700002017-12-27 2:53PM EST70.0010.709.2512.800.00-400394426.56%
AIG180119P000725002017-12-20 2:17PM EST72.5012.4011.4515.600.00-22020477.54%
AIG180119P000750002017-12-20 2:12PM EST75.0014.9013.6018.100.00-2005508.01%
AIG180119P000800002017-12-20 2:11PM EST80.0019.9018.9023.150.00-400801608.59%
AIG180119P000850002017-10-10 9:21AM EST85.0023.6019.5021.300.00-7550.00%
AIG180119P000900002017-11-14 10:28AM EST90.0028.7529.9031.950.00-1024739.84%
AIG180119P000950002016-04-28 8:46AM EST95.0039.1539.0042.000.00-0241,221.68%
AIG180119P001000002017-10-31 11:07AM EST100.0035.4538.1038.650.00-1398472.66%