AIG - American International Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG190621C000320002019-06-07 11:26AM EDT32.0011.1521.2021.950.00-10331.64%
AIG190621C000330002019-06-12 2:47PM EDT33.0019.9820.2020.950.00-90314.45%
AIG190621C000340002019-06-12 2:47PM EDT34.0018.9819.2019.800.00-40275.78%
AIG190621C000350002019-06-12 3:11PM EDT35.0017.9718.2518.700.00-60251.95%
AIG190621C000360002019-06-12 2:49PM EDT36.0016.9717.2017.850.00-80252.34%
AIG190621C000370002019-06-12 3:15PM EDT37.0015.9516.2016.800.00-60230.47%
AIG190621C000380002019-06-12 2:50PM EDT38.0014.9915.0515.900.00-80209.38%
AIG190621C000390002019-06-12 3:14PM EDT39.0013.9814.2014.950.00-120219.92%
AIG190621C000400002019-06-12 3:53PM EDT40.0013.0013.1513.600.00-990140.63%
AIG190621C000410002019-06-12 3:53PM EDT41.0012.0012.1512.600.00-8750129.69%
AIG190621C000420002019-06-12 3:59PM EDT42.0010.8511.1511.600.00-5600120.31%
AIG190621C000430002019-06-12 3:59PM EDT43.009.8510.1510.600.00-5600109.38%
AIG190621C000440002019-06-14 10:20AM EDT44.008.959.159.600.00-1199.22%
AIG190621C000450002019-06-12 2:26PM EDT45.007.858.208.650.00-14,1400106.64%
AIG190621C000460002019-06-13 3:04PM EDT46.007.157.207.500.00-1150.00%
AIG190621C000470002019-06-12 2:26PM EDT47.005.856.306.500.00-2,831177.34%
AIG190621C000480002019-06-14 10:28AM EDT48.005.105.305.500.00-10966.80%
AIG190621C000490002019-06-13 3:04PM EDT49.004.184.304.500.00-2862,00055.86%
AIG190621C000500002019-06-17 9:30AM EDT50.003.503.253.450.00-3352.73%
AIG190621C000510002019-06-11 1:45PM EDT51.002.092.382.460.00-2041.41%
AIG190621C000515002019-06-17 12:12AM EDT51.501.971.931.990.00--937.70%
AIG190621C000520002019-06-18 3:38PM EDT52.001.451.441.560.00-711235.84%
AIG190621C000525002019-06-18 2:47PM EDT52.501.190.991.130.00-212,85232.03%
AIG190621C000530002019-06-18 1:42PM EDT53.000.630.660.760.00-901,02729.49%
AIG190621C000535002019-06-18 11:46AM EDT53.500.410.380.450.00-4957726.95%
AIG190621C000540002019-06-18 12:55PM EDT54.000.210.190.250.00-3724726.27%
AIG190621C000545002019-06-17 3:47PM EDT54.500.100.080.120.00-1,16499925.49%
AIG190621C000550002019-06-17 2:29PM EDT55.000.050.030.070.00-54,29327.15%
AIG190621C000555002019-06-17 12:12AM EDT55.500.050.000.050.00--530.27%
AIG190621C000560002019-06-17 9:30AM EDT56.000.040.000.070.00-12538.28%
AIG190621C000570002019-06-05 9:47AM EDT57.000.070.020.070.00-607648.44%
AIG190621C000575002019-06-04 3:46PM EDT57.500.060.000.070.00-3015053.32%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AIG190621P000320002019-06-07 10:56AM EDT32.000.090.000.030.00-1030221.88%
AIG190621P000330002019-06-07 10:56AM EDT33.000.110.000.030.00--6209.38%
AIG190621P000340002019-05-28 3:18PM EDT34.000.04-0.040.00--1223.44%
AIG190621P000350002019-06-07 11:26AM EDT35.000.030.000.040.00-2153193.75%
AIG190621P000360002019-06-05 9:55AM EDT36.000.010.000.040.00-75120181.25%
AIG190621P000370002019-06-05 9:56AM EDT37.000.010.000.040.00-300328170.31%
AIG190621P000380002019-06-12 9:33AM EDT38.000.010.000.040.00-2251,037159.38%
AIG190621P000390002019-06-12 2:00PM EDT39.000.010.000.040.00-1,4151,496148.44%
AIG190621P000400002019-05-20 11:26AM EDT40.000.060.000.030.00-10100131.25%
AIG190621P000410002019-06-03 3:28PM EDT41.000.040.000.040.00-22,103126.56%
AIG190621P000420002019-05-28 9:42AM EDT42.000.060.000.070.00-2186125.78%
AIG190621P000430002019-06-12 2:53PM EDT43.000.040.000.040.00-11,353106.25%
AIG190621P000440002019-05-23 3:32PM EDT44.000.040.000.070.00-21,151104.69%
AIG190621P000450002019-06-10 2:12PM EDT45.000.020.030.040.00-548193.75%
AIG190621P000460002019-06-10 12:16PM EDT46.000.050.000.040.00-1047176.56%
AIG190621P000470002019-06-14 3:06PM EDT47.000.030.000.070.00-205,32472.66%
AIG190621P000480002019-06-18 9:30AM EDT48.000.040.010.070.00-104,06464.06%
AIG190621P000490002019-06-18 3:05PM EDT49.000.020.000.040.00-876753.52%
AIG190621P000500002019-06-18 10:08AM EDT50.000.050.030.090.00-11,15351.37%
AIG190621P000505002019-06-17 2:41PM EDT50.500.060.040.100.00-808146.68%
AIG190621P000510002019-06-14 11:13AM EDT51.000.110.060.100.00-2812840.23%
AIG190621P000515002019-06-17 9:55AM EDT51.500.110.080.110.00-202534.77%
AIG190621P000520002019-06-18 3:38PM EDT52.000.130.120.140.00-3229830.57%
AIG190621P000525002019-06-18 3:07PM EDT52.500.180.190.230.00-523,32228.91%
AIG190621P000530002019-06-18 3:48PM EDT53.000.350.300.390.00-6258028.42%
AIG190621P000535002019-06-18 3:48PM EDT53.500.560.510.590.00-35726.47%
AIG190621P000540002019-06-17 12:17PM EDT54.000.900.840.860.00-24023.93%
AIG190621P000550002019-06-10 9:57AM EDT55.002.201.671.760.00-54531.25%
AIG190621P000560002019-06-04 10:58AM EDT56.002.882.622.740.00--240.82%
AIG190621P000570002019-06-06 12:15PM EDT57.003.553.553.750.00-101052.73%
AIG190621P000575002019-06-06 2:15PM EDT57.504.254.054.300.00-10064.06%
AIG190621P000585002019-06-17 12:13AM EDT58.505.205.105.250.00---51.95%
AIG190621P000590002019-05-22 12:17PM EDT59.006.855.555.750.00-15972.46%