NYSE - Nasdaq Real Time Price USD
American International Group, Inc. (AIG)
82.61
+0.08
+(0.10%)
As of 12:02:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250509C00079000 | 5/5/2025 11:17 AM | 79 | 4.90 | 3.30 | 4.60 | 0.00 | 0.00% | 5 | 10 | 51.47% |
| AIG250509C00080000 | 5/2/2025 2:01 PM | 80 | 3.65 | 2.20 | 3.20 | 0.00 | 0.00% | 26 | 27 | 53.03% |
| AIG250509C00081000 | 5/6/2025 1:20 PM | 81 | 2.30 | 1.90 | 2.05 | 0.00 | 0.00% | 7 | 52 | 35.65% |
| AIG250509C00082000 | 5/7/2025 10:57 AM | 82 | 0.90 | 1.10 | 1.25 | -0.52 | -36.62% | 1 | 32 | 30.66% |
| AIG250509C00083000 | 5/7/2025 9:31 AM | 83 | 0.15 | 0.55 | 0.65 | -0.55 | -78.57% | 1 | 78 | 27.74% |
| AIG250509C00084000 | 5/7/2025 11:25 AM | 84 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 20 | 130 | 26.95% |
| AIG250509C00085000 | 5/6/2025 12:39 PM | 85 | 0.17 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 64 | 36.57% |
| AIG250509C00086000 | 5/5/2025 2:55 PM | 86 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 33 | 60 | 50.39% |
| AIG250509C00087000 | 5/5/2025 12:14 PM | 87 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 31 | 50.49% |
| AIG250509C00088000 | 4/29/2025 2:22 PM | 88 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 11 | 58.01% |
| AIG250509C00089000 | 5/5/2025 10:48 AM | 89 | 0.19 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 65.14% |
| AIG250509C00090000 | 4/3/2025 1:52 PM | 90 | 2.10 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 96.29% |
| AIG250509C00091000 | 4/7/2025 11:09 AM | 91 | 0.80 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 78.71% |
| AIG250509C00092000 | 4/7/2025 11:09 AM | 92 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 85.16% |
| AIG250509C00093000 | 4/7/2025 11:09 AM | 93 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 91.41% |
| AIG250509C00094000 | 4/4/2025 3:17 PM | 94 | 0.20 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 1 | 147.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AIG250509P00060000 | 4/25/2025 10:34 AM | 60 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 4 | 208.98% |
| AIG250509P00069000 | 4/25/2025 10:38 AM | 69 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 130.66% |
| AIG250509P00070000 | 4/28/2025 9:37 AM | 70 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 70 | 74 | 122.27% |
| AIG250509P00071000 | 5/2/2025 10:25 AM | 71 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 75.78% |
| AIG250509P00072000 | 5/2/2025 9:30 AM | 72 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 105.66% |
| AIG250509P00073000 | 5/2/2025 9:41 AM | 73 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 9 | 97.27% |
| AIG250509P00074000 | 5/2/2025 11:05 AM | 74 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 7 | 89.06% |
| AIG250509P00075000 | 5/7/2025 9:59 AM | 75 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 1 | 3 | 51.17% |
| AIG250509P00077000 | 5/6/2025 10:25 AM | 77 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 41 | 63.77% |
| AIG250509P00078000 | 5/5/2025 11:01 AM | 78 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 37 | 43.16% |
| AIG250509P00079000 | 5/5/2025 3:42 PM | 79 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 44 | 35.74% |
| AIG250509P00080000 | 5/6/2025 1:10 PM | 80 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 39 | 31.45% |
| AIG250509P00081000 | 5/7/2025 11:13 AM | 81 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 3 | 200 | 27.54% |
| AIG250509P00082000 | 5/6/2025 1:09 PM | 82 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 4 | 66 | 25.78% |
| AIG250509P00083000 | 5/7/2025 10:47 AM | 83 | 1.10 | 0.80 | 0.90 | 0.33 | 42.86% | 2 | 59 | 22.95% |
| AIG250509P00084000 | 5/7/2025 10:25 AM | 84 | 1.65 | 1.35 | 2.05 | 0.00 | 0.00% | 1 | 21 | 40.92% |
| AIG250509P00085000 | 5/5/2025 10:39 AM | 85 | 1.78 | 2.10 | 2.90 | 0.00 | 0.00% | 5 | 17 | 45.90% |
| AIG250509P00086000 | 4/3/2025 3:46 PM | 86 | 2.85 | 1.95 | 3.00 | 0.00 | 0.00% | - | 17 | 0.00% |
| AIG250509P00087000 | 5/5/2025 10:39 AM | 87 | 3.64 | 3.50 | 5.20 | 0.00 | 0.00% | 5 | 12 | 77.98% |
| AIG250509P00088000 | 4/3/2025 1:39 PM | 88 | 3.40 | 2.65 | 6.30 | 0.00 | 0.00% | - | 9 | 91.60% |
| AIG250509P00090000 | 4/4/2025 12:23 PM | 90 | 10.40 | 5.00 | 8.20 | 0.00 | 0.00% | 1 | 1 | 104.30% |
Related Tickers
ACGL Arch Capital Group Ltd.
93.68
+0.73%
AEG Aegon Ltd.
6.76
+1.73%
BNT Brookfield Wealth Solutions Ltd.
55.13
+0.73%
SLF Sun Life Financial Inc.
60.64
+1.30%
FIHL Fidelis Insurance Holdings Limited
16.75
+0.36%
ACGLN Arch Capital Group Ltd.
17.12
+0.18%
ACGLO Arch Capital Group Ltd.
20.52
-0.34%
ALV.DE Allianz SE
371.70
-1.56%
CS.PA AXA SA
40.65
-0.68%
IGIC International General Insurance Holdings Ltd.
23.95
-6.95%