AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG171222C000555002017-12-15 11:50PM EST55.502.532.085.150.00-33103.91%
AIG171222C000560002017-12-15 11:50PM EST56.001.991.603.950.00-9965.33%
AIG171222C000565002017-12-15 11:50PM EST56.501.552.553.350.00-6654.59%
AIG171222C000570002017-12-15 10:09AM EST57.001.682.092.66-1.29-43.43%2039.16%
AIG171222C000575002017-12-15 11:50PM EST57.501.401.652.170.00-3134.38%
AIG171222C000580002017-12-15 10:57AM EST58.001.071.111.64+0.58+118.37%5311927.34%
AIG171222C000585002017-12-15 10:32AM EST58.500.780.841.12+0.48+160.00%71620.61%
AIG171222C000590002017-12-15 1:51PM EST59.000.710.610.73+0.12+20.34%5095118.51%
AIG171222C000595002017-12-15 2:02PM EST59.500.430.310.55+0.34+377.78%1,15815721.73%
AIG171222C000600002017-12-15 3:43PM EST60.000.210.020.27+0.16+320.00%57025318.65%
AIG171222C000605002017-12-15 1:12PM EST60.500.100.000.17+0.03+42.86%692319.92%
AIG171222C000610002017-12-15 3:58PM EST61.000.050.000.22+0.02+66.67%19012527.44%
AIG171222C000620002017-12-13 9:34AM EST62.000.050.000.060.00-6011325.39%
AIG171222C000625002017-12-15 11:50PM EST62.500.020.001.930.00-2276.47%
AIG171222C000630002017-12-04 1:41PM EST63.000.050.020.34-0.11-68.75%39852.64%
AIG171222C000640002017-12-07 1:27PM EST64.000.030.001.76-0.03-50.00%1719688.57%
AIG171222C000650002017-11-10 11:46PM EST65.000.320.240.330.00-5565.82%
AIG171222C000660002017-11-10 11:46PM EST66.000.200.110.280.00-5566.41%
AIG171222C000670002017-11-16 11:27AM EST67.000.030.000.240.00-1165.63%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG171222P000525002017-12-15 11:50PM EST52.500.010.011.760.00-10123.73%
AIG171222P000530002017-12-15 11:50PM EST53.000.010.011.940.00-10122.46%
AIG171222P000550002017-12-15 3:39PM EST55.000.020.010.20-0.01-33.33%3854.30%
AIG171222P000560002017-12-15 9:48AM EST56.000.030.000.20-0.03-50.00%6944.92%
AIG171222P000570002017-12-14 3:33PM EST57.000.230.000.230.00-517636.91%
AIG171222P000575002017-12-15 11:50PM EST57.500.350.000.240.00-53950032.23%
AIG171222P000580002017-12-15 11:16AM EST58.000.160.000.16-0.41-71.93%1144822.75%
AIG171222P000585002017-12-15 2:08PM EST58.500.160.050.27-0.68-80.95%1162022.36%
AIG171222P000590002017-12-15 3:46PM EST59.000.280.130.43-0.25-47.17%51810921.88%
AIG171222P000595002017-12-15 3:55PM EST59.500.460.430.68-0.41-47.13%71722722.46%
AIG171222P000600002017-12-15 2:10PM EST60.000.730.701.04-1.00-57.80%8017124.85%
AIG171222P000610002017-12-15 2:00PM EST61.001.621.341.91-0.05-2.99%1007431.35%
AIG171222P000620002017-12-13 12:48PM EST62.002.652.322.820.00-317936.33%
AIG171222P000625002017-12-15 11:50PM EST62.503.092.753.400.00-20019445.41%
AIG171222P000630002017-11-29 9:38AM EST63.003.052.833.20-0.05-1.61%3480.00%
AIG171222P000650002017-11-10 11:47PM EST65.003.453.303.600.00-1000.00%
AIG171222P000670002017-11-17 11:51PM EST67.005.755.158.950.00-66137.89%