NYSE - Delayed Quote USD
American International Group, Inc. (AIG)
85.18
-2.16
(-2.47%)
At close: June 9 at 4:00:02 PM EDT
85.15
-0.03
(-0.04%)
After hours: June 9 at 6:18:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250613C00074000 | 5/27/2025 12:57 PM | 74 | 9.42 | 9.70 | 12.20 | 0.00 | 0.00% | 5 | 5 | 138.87% |
| AIG250613C00075000 | 5/28/2025 10:32 AM | 75 | 8.39 | 9.40 | 11.40 | 0.00 | 0.00% | 10 | 2 | 83.01% |
| AIG250613C00076000 | 5/29/2025 3:49 PM | 76 | 8.30 | 7.60 | 11.30 | 0.00 | 0.00% | 3 | 6 | 80.08% |
| AIG250613C00077000 | 5/30/2025 2:58 PM | 77 | 7.99 | 6.80 | 9.40 | 0.00 | 0.00% | 3 | 38 | 120.26% |
| AIG250613C00078000 | 5/29/2025 1:00 PM | 78 | 5.61 | 5.80 | 8.20 | 0.00 | 0.00% | 6 | 20 | 102.83% |
| AIG250613C00079000 | 5/29/2025 3:11 PM | 79 | 5.10 | 4.60 | 8.10 | 0.00 | 0.00% | 2 | 16 | 51.95% |
| AIG250613C00080000 | 5/23/2025 10:02 AM | 80 | 2.80 | 4.70 | 6.50 | 0.00 | 0.00% | 10 | 29 | 59.38% |
| AIG250613C00081000 | 5/23/2025 2:48 PM | 81 | 2.40 | 3.00 | 6.40 | 0.00 | 0.00% | 59 | 36 | 55.66% |
| AIG250613C00082000 | 6/9/2025 11:41 AM | 82 | 2.10 | 1.90 | 4.80 | -1.11 | -34.58% | 38 | 75 | 84.28% |
| AIG250613C00083000 | 6/9/2025 2:16 PM | 83 | 2.75 | 1.40 | 2.45 | 0.24 | 9.56% | 23 | 26 | 28.61% |
| AIG250613C00084000 | 6/9/2025 1:28 PM | 84 | 1.65 | 0.55 | 1.65 | -1.57 | -48.76% | 41 | 35 | 26.76% |
| AIG250613C00085000 | 6/9/2025 2:37 PM | 85 | 0.94 | 0.85 | 1.00 | -1.71 | -64.53% | 3,073 | 67 | 25.54% |
| AIG250613C00086000 | 6/9/2025 2:04 PM | 86 | 0.75 | 0.40 | 0.55 | -0.95 | -55.88% | 126 | 1,027 | 25.20% |
| AIG250613C00087000 | 6/9/2025 3:12 PM | 87 | 0.26 | 0.15 | 0.30 | -0.82 | -75.93% | 19 | 48 | 26.27% |
| AIG250613C00088000 | 6/9/2025 12:26 PM | 88 | 0.08 | 0.05 | 0.15 | -0.62 | -88.57% | 11 | 2,379 | 26.95% |
| AIG250613C00089000 | 6/9/2025 12:59 PM | 89 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 2 | 19 | 41.11% |
| AIG250613C00090000 | 6/9/2025 10:06 AM | 90 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 6 | 25 | 30.66% |
| AIG250613C00091000 | 6/3/2025 3:39 PM | 91 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 58.01% |
| AIG250613C00093000 | 5/1/2025 3:00 PM | 93 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 84.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250613P00070000 | 6/9/2025 12:57 PM | 70 | 0.05 | 0.00 | 0.45 | -0.52 | -91.23% | 1 | 2 | 117.77% |
| AIG250613P00073000 | 6/3/2025 10:49 AM | 73 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 50 | 85.94% |
| AIG250613P00075000 | 5/30/2025 3:17 PM | 75 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 5 | 73.44% |
| AIG250613P00076000 | 5/22/2025 11:00 AM | 76 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 87.40% |
| AIG250613P00077000 | 5/15/2025 11:40 AM | 77 | 0.35 | 0.00 | 0.40 | -0.20 | -36.36% | 5 | 8 | 67.77% |
| AIG250613P00078000 | 6/9/2025 10:49 AM | 78 | 0.06 | 0.00 | 0.20 | -0.03 | -33.33% | 2 | 5 | 52.15% |
| AIG250613P00079000 | 6/9/2025 11:47 AM | 79 | 0.08 | 0.00 | 0.30 | -0.47 | -85.45% | 8 | 8 | 50.39% |
| AIG250613P00080000 | 6/9/2025 10:49 AM | 80 | 0.21 | 0.00 | 0.35 | 0.11 | 110.00% | 1 | 14 | 55.86% |
| AIG250613P00081000 | 6/9/2025 3:08 PM | 81 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 28 | 4 | 37.21% |
| AIG250613P00082000 | 6/9/2025 11:24 AM | 82 | 0.50 | 0.10 | 0.20 | 0.29 | 138.10% | 25 | 21 | 33.11% |
| AIG250613P00083000 | 6/9/2025 2:28 PM | 83 | 0.27 | 0.20 | 0.35 | 0.12 | 80.00% | 77 | 39 | 31.84% |
| AIG250613P00084000 | 6/9/2025 2:28 PM | 84 | 0.52 | 0.50 | 0.65 | 0.22 | 73.33% | 48 | 37 | 32.42% |
| AIG250613P00085000 | 6/9/2025 2:15 PM | 85 | 0.88 | 0.90 | 1.05 | 0.56 | 175.00% | 30 | 45 | 32.03% |
| AIG250613P00086000 | 6/9/2025 2:19 PM | 86 | 1.40 | 1.40 | 1.70 | 0.90 | 180.00% | 12 | 132 | 34.91% |
| AIG250613P00087000 | 6/9/2025 1:55 PM | 87 | 2.23 | 1.80 | 2.80 | 1.26 | 129.90% | 14 | 188 | 48.44% |
| AIG250613P00088000 | 6/6/2025 3:45 PM | 88 | 1.57 | 1.60 | 3.80 | 0.00 | 0.00% | 45 | 41 | 57.96% |
| AIG250613P00089000 | 6/6/2025 2:35 PM | 89 | 2.35 | 3.00 | 5.40 | 0.00 | 0.00% | 2 | 2 | 85.99% |
Related Tickers
ACGL Arch Capital Group Ltd.
92.35
-3.33%
SLF Sun Life Financial Inc.
65.06
-0.35%
AEG Aegon Ltd.
7.26
+0.14%
FIHL Fidelis Insurance Holdings Limited
17.26
-1.32%
BNT Brookfield Wealth Solutions Ltd.
58.54
-0.37%
CS.PA AXA SA
42.39
-0.75%
ZURN.SW Zurich Insurance Group AG
581.20
+0.07%
BRK-A Berkshire Hathaway Inc.
739,925.00
-0.06%
ACGLN Arch Capital Group Ltd.
17.11
+0.49%
ASRNL.AS ASR Nederland N.V.
56.00
+0.21%