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

Calls

In The Money

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%

Puts

In The Money

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