Stocks Options

LAST PRICE
78.1900
TODAY'S CHANGE (%)
Trending Down-0.7200 (-0.9124%)

Bid / Lots
78.1800/ 3
Ask / Lots
78.2300/ 1
Open / Previous Close
78.6400 / 78.9100
Day Range
Low 77.9700
High 78.6450
52 Week Range
Low 52.7800
High 80.8300
Volume
145,909
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.564

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AIGIn the Money	$41.20In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	AIGOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$36.20In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$31.20In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	AIGOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$26.20In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AIGOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$24.20In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	AIGOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$23.20In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	AIGOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$22.20In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	AIGOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$21.40In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$20.20In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	AIGOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$19.20In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$18.20In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$17.30In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$16.30In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$16.50In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$14.20In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIGIn the Money	$13.20In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
AIGIn the Money	$12.40In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
AIGIn the Money	$11.20In the Money	$15.20In the Money	$9.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
AIGIn the Money	$10.30In the Money	$14.10In the Money	$13.68In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$66.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
AIGIn the Money	$9.70In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AIGIn the Money	$8.50In the Money	$12.10In the Money	$12.09In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$68.00	AIGOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AIGIn the Money	$7.80In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	AIGOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AIGIn the Money	$6.30In the Money	$10.00In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	AIGOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	639Out of the Money
AIGIn the Money	$5.60In the Money	$9.10In the Money	$4.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$71.00	AIGOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	341Out of the Money	11Out of the Money
AIGIn the Money	$5.20In the Money	$8.00In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	AIGOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
AIGIn the Money	$4.70In the Money	$7.10In the Money	$6.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$73.00	AIGOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
AIGIn the Money	$2.55In the Money	$6.10In the Money	$4.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$74.00	AIGOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	111Out of the Money
AIGIn the Money	$3.20In the Money	$3.50In the Money	$4.40In the Money	$0.00In the Money	---In the Money	1,181In the Money	Filter Table By Strike Price of$75.00	AIGOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
AIGIn the Money	$0.40In the Money	$4.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$76.00	AIGNear the Money	$0.05Near the Money	$0.90Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	78Near the Money
AIGIn the Money	$1.35In the Money	$2.00In the Money	$2.45In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$77.00	AIGNear the Money	$0.10Near the Money	$0.95Near the Money	$0.25Near the Money	$0.18Near the Money	1Near the Money	463Near the Money
AIGUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$1.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	568Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	AIGUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.19Underlying issue's last price	59Underlying issue's last price	884Underlying issue's last price
AIGNear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.38Near the Money	3Near the Money	1,082Near the Money	Filter Table By Strike Price of$79.00	AIGIn the Money	$0.95In the Money	$1.10In the Money	$1.05In the Money	$0.20In the Money	56In the Money	2,263In the Money
AIGNear the Money	$0.10Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.05Near the Money	44Near the Money	1,233Near the Money	Filter Table By Strike Price of$80.00	AIGIn the Money	$1.25In the Money	$2.25In the Money	$1.91In the Money	$0.97In the Money	2In the Money	344In the Money
AIGNear the Money	$0.05Near the Money	$1.00Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2,106Near the Money	Filter Table By Strike Price of$81.00	AIGIn the Money	$2.60In the Money	$4.70In the Money	$2.07In the Money	$0.00In the Money	---In the Money	69In the Money
AIGOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5,266Out of the Money	Filter Table By Strike Price of$82.00	AIGIn the Money	$2.05In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.05Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money	Filter Table By Strike Price of$83.00	AIGIn the Money	$3.20In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$84.00	AIGIn the Money	$3.90In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	220Out of the Money	38Out of the Money	Filter Table By Strike Price of$85.00	AIGIn the Money	$4.90In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	38Out of the Money	161Out of the Money	Filter Table By Strike Price of$86.00	AIGIn the Money	$6.20In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$87.00	AIGIn the Money	$7.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$88.00	AIGIn the Money	$8.20In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$89.00	AIGIn the Money	$8.90In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$90.00	AIGIn the Money	$9.90In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money	Filter Table By Strike Price of$91.00	AIGIn the Money	$10.90In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$92.00	AIGIn the Money	$11.90In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	AIGIn the Money	$12.80In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	AIGIn the Money	$13.80In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	AIGIn the Money	$14.80In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	AIGIn the Money	$15.80In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	AIGIn the Money	$16.80In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	AIGIn the Money	$17.80In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	AIGIn the Money	$18.80In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	AIGIn the Money	$19.80In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	AIGIn the Money	$20.80In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	AIGIn the Money	$21.80In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	AIGIn the Money	$22.80In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	AIGIn the Money	$23.80In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AIGIn the Money	$24.80In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	AIGIn the Money	$25.80In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIGOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	AIGIn the Money	$26.80In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

American International Group Inc
NYSE:AIGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)