AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG200124C000480002020-01-03 9:56AM EST48.003.314.754.950.00-2148.44%
AIG200124C000490002019-12-16 12:14AM EST49.002.443.253.550.00--00.00%
AIG200124C000500002020-01-16 10:03AM EST50.002.412.732.950.00-226031.25%
AIG200124C000510002020-01-16 10:39AM EST51.001.481.791.970.00-811324.41%
AIG200124C000515002020-01-15 10:04AM EST51.501.111.391.540.00-623224.41%
AIG200124C000520002020-01-16 2:54PM EST52.000.721.021.080.00-445220.70%
AIG200124C000525002020-01-17 3:59PM EST52.500.650.660.71+0.20+44.44%638019.63%
AIG200124C000530002020-01-17 3:58PM EST53.000.350.380.41+0.07+25.00%14926118.56%
AIG200124C000535002020-01-17 1:37PM EST53.500.220.180.23+0.08+57.14%184218.95%
AIG200124C000540002020-01-17 1:26PM EST54.000.090.080.10+0.04+80.00%11,01818.16%
AIG200124C000545002020-01-17 2:55PM EST54.500.050.030.05-0.01-16.67%1075018.95%
AIG200124C000550002020-01-07 11:51AM EST55.000.050.000.040.00-25722.07%
AIG200124C000560002019-12-16 12:14AM EST56.000.190.000.050.00--031.06%
AIG200124C000570002020-01-07 11:51AM EST57.000.010.000.040.00-2236.72%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG200124P000450002020-01-09 11:07AM EST45.000.050.000.050.00--166.41%
AIG200124P000470002019-12-27 12:15PM EST47.000.180.000.060.00-12751.95%
AIG200124P000480002020-01-03 2:55PM EST48.000.140.000.070.00-61351.76%
AIG200124P000490002020-01-10 11:33AM EST49.000.060.000.030.00-31435.94%
AIG200124P000495002020-01-15 10:26AM EST49.500.060.000.040.00--233.99%
AIG200124P000500002020-01-15 10:25AM EST50.000.130.000.030.00-29928.13%
AIG200124P000505002020-01-13 11:08AM EST50.500.150.020.030.00--3524.02%
AIG200124P000510002020-01-13 2:38PM EST51.000.220.030.050.00-128322.27%
AIG200124P000515002020-01-17 10:02AM EST51.500.130.060.09-0.38-74.51%1921.09%
AIG200124P000520002020-01-17 3:06PM EST52.000.160.140.17-0.16-50.00%8227120.22%
AIG200124P000525002020-01-17 10:24AM EST52.500.390.270.31-0.69-63.89%11111919.63%
AIG200124P000530002020-01-16 2:44PM EST53.000.830.480.530.00-11319.34%
AIG200124P000535002020-01-17 10:45AM EST53.500.820.790.85-0.11-11.83%-119.83%
AIG200124P000540002020-01-03 12:14PM EST54.002.821.131.280.00-1122.75%
AIG200124P000550002019-12-26 3:43PM EST55.004.402.092.270.00-1132.91%