NYSE - Delayed Quote USD
American International Group, Inc. (AIG)
84.61
-0.74
(-0.87%)
At close: June 13 at 4:00:02 PM EDT
86.11
+1.50
+(1.77%)
After hours: June 13 at 6:00:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620C00055000 | 1/31/2025 9:55 AM | 55 | 20.84 | 24.40 | 28.30 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AIG250620C00060000 | 6/12/2025 3:36 PM | 60 | 26.60 | 22.60 | 26.70 | 0.00 | 0.00% | 100 | 0 | 117.19% |
| AIG250620C00062500 | 6/12/2025 3:36 PM | 62.5 | 23.30 | 20.10 | 24.00 | 0.00 | 0.00% | 225 | 14 | 239.26% |
| AIG250620C00065000 | 6/12/2025 3:36 PM | 65 | 20.20 | 17.60 | 21.60 | 0.00 | 0.00% | 265 | 0 | 221.29% |
| AIG250620C00067500 | 6/12/2025 3:36 PM | 67.5 | 17.80 | 15.10 | 19.10 | 0.00 | 0.00% | 345 | 0 | 199.41% |
| AIG250620C00070000 | 6/13/2025 12:53 PM | 70 | 15.20 | 12.50 | 16.60 | -0.28 | -1.81% | 4 | 0 | 177.93% |
| AIG250620C00072500 | 6/12/2025 3:12 PM | 72.5 | 13.10 | 10.20 | 13.50 | 0.00 | 0.00% | 2,421 | 0 | 135.45% |
| AIG250620C00074000 | 6/12/2025 1:15 PM | 74 | 11.50 | 8.60 | 12.60 | 0.00 | 0.00% | 5 | 0 | 143.90% |
| AIG250620C00075000 | 6/12/2025 2:17 PM | 75 | 10.35 | 7.70 | 10.60 | 0.00 | 0.00% | 6,383 | 3 | 101.47% |
| AIG250620C00076000 | 6/12/2025 1:15 PM | 76 | 8.20 | 6.70 | 10.60 | 0.00 | 0.00% | 5 | 0 | 126.86% |
| AIG250620C00077000 | 6/12/2025 3:36 PM | 77 | 8.70 | 5.70 | 9.80 | 0.00 | 0.00% | 110 | 0 | 124.12% |
| AIG250620C00077500 | 6/13/2025 3:04 PM | 77.5 | 7.10 | 6.90 | 8.20 | -0.70 | -8.97% | 32 | 137 | 62.11% |
| AIG250620C00078000 | 6/12/2025 3:36 PM | 78 | 7.80 | 4.70 | 8.80 | 0.00 | 0.00% | 60 | 0 | 115.23% |
| AIG250620C00079000 | 6/12/2025 3:36 PM | 79 | 6.60 | 3.80 | 7.70 | 0.00 | 0.00% | 65 | 0 | 103.56% |
| AIG250620C00080000 | 6/13/2025 12:16 PM | 80 | 5.70 | 4.20 | 6.80 | 0.40 | 7.55% | 31 | 176 | 60.89% |
| AIG250620C00081000 | 6/12/2025 3:36 PM | 81 | 3.80 | 2.80 | 5.10 | 0.00 | 0.00% | 20 | 2 | 69.68% |
| AIG250620C00082000 | 6/6/2025 3:11 PM | 82 | 5.40 | 1.35 | 5.00 | 0.00 | 0.00% | 4 | 0 | 83.20% |
| AIG250620C00082500 | 6/13/2025 2:32 PM | 82.5 | 2.50 | 2.40 | 3.60 | -0.15 | -5.66% | 8 | 198 | 56.15% |
| AIG250620C00083000 | 6/12/2025 2:31 PM | 83 | 2.44 | 1.95 | 2.55 | 0.00 | 0.00% | 48 | 6 | 37.79% |
| AIG250620C00084000 | 6/13/2025 10:18 AM | 84 | 2.05 | 1.25 | 1.80 | 0.28 | 15.82% | 4 | 115 | 34.23% |
| AIG250620C00085000 | 6/13/2025 2:35 PM | 85 | 0.80 | 0.75 | 1.00 | -0.55 | -40.74% | 271 | 3,318 | 27.30% |
| AIG250620C00086000 | 6/13/2025 11:38 AM | 86 | 0.30 | 0.00 | 0.80 | -0.45 | -60.00% | 29 | 58 | 31.74% |
| AIG250620C00087000 | 6/13/2025 12:54 PM | 87 | 0.40 | 0.10 | 0.35 | 0.08 | 25.00% | 1,018 | 260 | 26.86% |
| AIG250620C00087500 | 6/13/2025 11:16 AM | 87.5 | 0.30 | 0.00 | 1.90 | 0.10 | 50.00% | 16 | 717 | 71.24% |
| AIG250620C00088000 | 6/13/2025 12:27 PM | 88 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 35 | 151 | 27.34% |
| AIG250620C00089000 | 6/12/2025 3:26 PM | 89 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 3 | 19 | 50.59% |
| AIG250620C00090000 | 6/13/2025 9:32 AM | 90 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 4 | 1,927 | 53.47% |
| AIG250620C00091000 | 6/3/2025 3:39 PM | 91 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 21 | 74.46% |
| AIG250620C00092000 | 6/9/2025 12:42 PM | 92 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 47.07% |
| AIG250620C00092500 | 5/30/2025 10:23 AM | 92.5 | 0.04 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 283 | 83.55% |
| AIG250620C00093000 | 6/6/2025 3:10 PM | 93 | 0.07 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 86.47% |
| AIG250620C00094000 | 6/6/2025 3:23 PM | 94 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 2 | 92.14% |
| AIG250620C00095000 | 5/20/2025 9:30 AM | 95 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1,564 | 97.66% |
| AIG250620C00100000 | 5/22/2025 10:27 AM | 100 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 253 | 90.04% |
| AIG250620C00105000 | 12/16/2024 12:13 AM | 105 | 0.92 | 0.55 | 0.85 | 0.00 | 0.00% | 1 | 12 | 129.00% |
| AIG250620C00110000 | 12/16/2024 12:13 AM | 110 | 0.50 | 0.30 | 2.65 | 0.00 | 0.00% | 105 | 130 | 182.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250620P00035000 | 1/17/2025 1:59 PM | 35 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 203 | 429.88% |
| AIG250620P00037500 | 1/17/2025 2:05 PM | 37.5 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 223 | 399.80% |
| AIG250620P00040000 | 1/22/2025 3:58 PM | 40 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 15 | 26 | 374.80% |
| AIG250620P00042500 | 1/23/2025 9:41 AM | 42.5 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 17 | 361.52% |
| AIG250620P00045000 | 5/30/2025 1:22 PM | 45 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 665 | 228.91% |
| AIG250620P00047500 | 5/30/2025 1:22 PM | 47.5 | 0.45 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 149 | 248.05% |
| AIG250620P00050000 | 1/23/2025 12:33 PM | 50 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 170 | 279.39% |
| AIG250620P00055000 | 2/21/2025 2:58 PM | 55 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,885 | 50.00% |
| AIG250620P00060000 | 6/10/2025 3:58 PM | 60 | 0.29 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 2,485 | 164.65% |
| AIG250620P00062500 | 5/20/2025 11:05 AM | 62.5 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 227 | 148.24% |
| AIG250620P00065000 | 5/27/2025 1:02 PM | 65 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 40 | 9,560 | 101.17% |
| AIG250620P00067500 | 5/27/2025 1:15 PM | 67.5 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 336 | 114.84% |
| AIG250620P00070000 | 6/10/2025 11:26 AM | 70 | 0.15 | 0.00 | 0.85 | 0.00 | 0.00% | 12 | 13,512 | 108.50% |
| AIG250620P00072000 | 6/9/2025 10:04 AM | 72 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 80 | 80 | 127.05% |
| AIG250620P00072500 | 5/30/2025 2:03 PM | 72.5 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 549 | 123.29% |
| AIG250620P00073000 | 5/30/2025 10:20 AM | 73 | 0.12 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 3 | 119.53% |
| AIG250620P00074000 | 5/22/2025 9:46 AM | 74 | 0.35 | 0.00 | 2.15 | 0.00 | 0.00% | - | 26 | 112.11% |
| AIG250620P00075000 | 6/10/2025 12:51 PM | 75 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 1,080 | 48.44% |
| AIG250620P00076000 | 5/22/2025 11:39 AM | 76 | 0.57 | 0.00 | 0.05 | 0.00 | 0.00% | - | 7 | 44.14% |
| AIG250620P00077000 | 6/10/2025 10:43 AM | 77 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 194 | 500 | 44.92% |
| AIG250620P00077500 | 6/12/2025 3:15 PM | 77.5 | 0.09 | 0.05 | 0.30 | 0.03 | 50.00% | 2 | 1,194 | 55.47% |
| AIG250620P00078000 | 6/12/2025 3:16 PM | 78 | 0.07 | 0.00 | 2.20 | 0.00 | 0.00% | 70 | 103 | 82.81% |
| AIG250620P00079000 | 6/10/2025 1:43 PM | 79 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 5 | 17 | 57.62% |
| AIG250620P00080000 | 6/13/2025 12:18 PM | 80 | 0.10 | 0.10 | 0.40 | -0.09 | -47.37% | 45 | 944 | 44.34% |
| AIG250620P00081000 | 6/10/2025 10:58 AM | 81 | 0.23 | 0.00 | 0.50 | -0.07 | -23.33% | 2 | 186 | 41.11% |
| AIG250620P00082000 | 6/10/2025 2:53 PM | 82 | 0.23 | 0.00 | 2.30 | -0.43 | -65.15% | 1 | 50 | 52.00% |
| AIG250620P00082500 | 6/11/2025 2:43 PM | 82.5 | 0.55 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 665 | 33.01% |
| AIG250620P00083000 | 6/13/2025 3:48 PM | 83 | 0.46 | 0.00 | 1.70 | 0.01 | 2.22% | 86 | 153 | 56.49% |
| AIG250620P00084000 | 6/12/2025 2:23 PM | 84 | 0.64 | 0.30 | 2.60 | 0.00 | 0.00% | 15 | 54 | 67.14% |
| AIG250620P00085000 | 6/13/2025 3:57 PM | 85 | 1.65 | 1.05 | 1.50 | 0.63 | 61.76% | 65 | 868 | 29.88% |
| AIG250620P00086000 | 6/13/2025 3:24 PM | 86 | 1.76 | 1.70 | 2.35 | 0.24 | 15.79% | 118 | 130 | 35.69% |
| AIG250620P00087000 | 6/13/2025 3:32 PM | 87 | 2.60 | 2.25 | 3.20 | 0.34 | 15.04% | 29 | 100 | 39.94% |
| AIG250620P00087500 | 6/13/2025 12:08 PM | 87.5 | 2.25 | 1.80 | 5.10 | -1.60 | -41.56% | 1 | 248 | 78.76% |
| AIG250620P00088000 | 6/13/2025 1:34 PM | 88 | 3.00 | 1.50 | 4.80 | -0.42 | -12.28% | 6 | 5 | 63.09% |
| AIG250620P00089000 | 6/9/2025 2:14 PM | 89 | 4.02 | 2.40 | 6.40 | 0.00 | 0.00% | 1 | 1 | 85.84% |
| AIG250620P00090000 | 6/9/2025 9:34 AM | 90 | 3.90 | 4.90 | 6.20 | 0.00 | 0.00% | 7 | 271 | 60.25% |
| AIG250620P00091000 | 6/6/2025 3:10 PM | 91 | 4.32 | 4.40 | 8.40 | 0.00 | 0.00% | 2 | 0 | 100.34% |
| AIG250620P00092000 | 5/20/2025 3:41 PM | 92 | 8.37 | 5.40 | 9.40 | 0.00 | 0.00% | - | 8 | 107.13% |
| AIG250620P00095000 | 12/16/2024 12:13 AM | 95 | 16.77 | 18.30 | 21.50 | 0.00 | 0.00% | 1 | 4 | 309.33% |
| AIG250620P00100000 | 12/18/2024 3:43 PM | 100 | 29.42 | 22.80 | 26.40 | 0.00 | 0.00% | 5 | 9 | 336.33% |
| AIG250620P00105000 | 12/18/2024 3:43 PM | 105 | 34.42 | 27.50 | 31.40 | 0.00 | 0.00% | - | 0 | 363.18% |
Related Tickers
ACGL Arch Capital Group Ltd.
90.99
-1.00%
SLF Sun Life Financial Inc.
64.31
-1.03%
AEG Aegon Ltd.
6.94
-2.12%
BRK-A Berkshire Hathaway Inc.
731,220.00
-0.51%
ALV.DE Allianz SE
341.60
-0.44%
FIHL Fidelis Insurance Holdings Limited
16.22
-3.51%
BRK-B Berkshire Hathaway Inc.
487.54
-0.57%
IGIC International General Insurance Holdings Ltd.
23.14
-2.28%
CS.PA AXA SA
41.62
-0.62%
BRKB.VI Berkshire Hathaway Inc.
424.30
+0.75%