Bulletin
Investor Alert

American International Group Inc.

NYS: AIG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:58 p.m.

AIG
/zigman2/quotes/203700638/composite

$

28.17

Change

+0.18 +0.64%

Volume

Volume 579,489

Quotes are delayed by 20 min

/zigman2/quotes/203700638/composite

Previous close

$ 28.70

$ 27.99

Change

-0.71 -2.47%

Day low

Day high

$27.92

$28.99

Open

52 week low

52 week high

$16.07

$58.35

Open

OPTION CHAIN FOR AMERICAN INTERNATIONAL GROUP INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.95 9.20 20.00 quote 0.00 0.00 0.00 0.00 0.21
quote 6.40 0.00 0.00 4.50 5.45 20.00 23.00 quote 0.07 0.00 0.00 0.00 0.06 12.00
quote 4.25 -0.74 36.00 3.95 4.10 1.00 24.00 quote 0.03 -0.01 2.00 0.00 0.05 58.00
quote 3.32 -0.44 5.00 2.75 3.20 10.00 25.00 quote 0.05 -0.03 8.00 0.04 0.20 116.00
quote 0.00 0.00 0.00 1.96 2.32 26.00 quote 0.10 0.00 13.00 0.08 0.14 119.00
quote 2.90 1.20 5.00 1.21 1.43 4.00 27.00 quote 0.26 0.09 118.00 0.24 0.34 574.00
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 0.60 -0.55 83.00 0.57 0.70 120.00 28.00 quote 0.60 0.16 246.00 0.56 0.68 619.00
quote 0.25 -0.28 370.00 0.19 0.46 290.00 29.00 quote 1.10 0.30 124.00 1.11 1.35 491.00
quote 0.08 -0.16 178.00 0.06 0.14 597.00 30.00 quote 1.97 0.51 102.00 1.87 2.21 214.00
quote 0.05 -0.07 313.00 0.02 0.05 407.00 31.00 quote 1.50 -1.58 7.00 2.55 3.15 254.00
quote 0.05 -0.10 15.00 0.02 0.03 573.00 32.00 quote 2.39 -0.60 10.00 3.85 4.15 156.00
quote 0.02 -0.02 3.00 0.01 0.23 120.00 33.00 quote 3.90 -0.32 4.00 4.45 5.10 16.00
quote 0.04 0.00 0.00 0.00 0.07 46.00 34.00 quote 0.00 0.00 0.00 5.35 6.15
quote 0.02 -0.02 5.00 0.00 0.03 100.00 35.00 quote 6.59 0.00 5.00 6.45 7.20
quote 0.16 0.00 0.00 0.00 0.18 12.00 36.00 quote 0.00 0.00 0.00 5.70 9.35
quote 0.15 0.00 0.00 0.00 0.08 38.00 37.00 quote 0.00 0.00 0.00 6.75 10.20
quote 0.00 0.00 0.00 0.00 0.22 40.00 quote 0.00 0.00 0.00 9.85 13.25

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 4.85 5.15 23.00 quote 0.08 0.00 1.00 0.00 0.14 1.00
quote 4.50 0.00 0.00 3.35 4.25 1.00 24.00 quote 0.05 -0.03 1.00 0.06 0.13 23.00
quote 0.00 0.00 0.00 3.05 3.25 25.00 quote 0.22 0.10 1.00 0.13 0.27 78.00
quote 0.00 0.00 0.00 2.08 2.73 26.00 quote 0.28 0.07 14.00 0.21 0.33 521.00
quote 2.42 -0.05 10.00 1.40 1.58 20.00 27.00 quote 0.53 0.14 94.00 0.48 0.57 174.00
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 1.05 -0.43 50.00 0.79 0.96 50.00 28.00 quote 0.93 0.18 17.00 0.87 0.98 174.00
quote 0.57 -0.32 27.00 0.44 0.54 179.00 29.00 quote 1.13 -0.03 30.00 1.43 1.60 181.00
quote 0.29 -0.27 31.00 0.20 0.44 278.00 30.00 quote 1.56 -0.20 12.00 1.71 2.34 520.00
quote 0.14 -0.17 5.00 0.09 0.19 336.00 31.00 quote 2.69 0.00 0.00 2.49 3.25 25.00
quote 0.08 -0.05 13.00 0.04 0.16 1,242 32.00 quote 3.85 0.00 0.00 3.60 4.35 15.00
quote 0.08 -0.06 1.00 0.00 0.08 484.00 33.00 quote 3.90 -0.24 3.00 4.30 5.25 4.00
quote 0.11 0.03 16.00 0.00 0.11 110.00 34.00 quote 5.77 0.00 0.00 5.90 6.15 1.00
quote 0.08 0.07 2.00 0.00 0.09 196.00 35.00 quote 6.25 0.40 10.00 6.30 7.40 10.00
quote 0.12 0.00 0.00 0.00 0.26 174.00 36.00 quote 0.00 0.00 0.00 7.30 8.50
quote 0.18 0.00 0.00 0.00 1.50 1.00 37.00 quote 7.45 0.00 0.00 6.95 9.50 1.00
quote 0.00 0.00 0.00 0.00 0.39 40.00 quote 0.00 0.00 0.00 9.00 13.85
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 37.00 quote
quote 0.00 0.00 0.00 0.00 0.33 40.00 quote 0.00 0.00 0.00 9.95 13.35
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 8.85 9.25 19.00 quote 0.00 0.00 0.00 0.00 0.22
quote 9.05 0.00 0.00 7.95 8.20 1.00 20.00 quote 0.04 -0.01 1.00 0.00 0.08 27.00
quote 0.00 0.00 0.00 6.90 7.25 21.00 quote 0.09 -0.04 13.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 6.00 6.20 22.00 quote 0.25 0.00 0.00 0.07 0.12 12.00
quote 0.00 0.00 0.00 5.05 5.20 23.00 quote 0.14 0.01 39.00 0.13 0.18 36.00
quote 4.31 0.00 0.00 4.10 4.30 24.00 quote 0.16 0.02 5.00 0.17 0.25 3,751
quote 4.61 -0.61 25.00 3.25 3.40 113.00 25.00 quote 0.36 0.06 13.00 0.34 0.40 2,270
quote 3.45 -0.10 1.00 2.48 2.76 5.00 26.00 quote 0.58 0.12 71.00 0.54 0.62 1,587
quote 3.30 0.85 60.00 1.80 1.92 382.00 27.00 quote 0.90 0.19 52.00 0.84 0.92 1,204
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 1.32 -0.59 38.00 1.24 1.35 492.00 28.00 quote 1.33 0.26 14.00 1.27 1.38 2,634
quote 0.95 -0.28 101.00 0.80 0.92 862.00 29.00 quote 1.75 0.16 409.00 1.82 1.94 6,023
quote 0.59 -0.26 535.00 0.47 0.59 1,415 30.00 quote 2.58 0.61 90.00 2.49 2.60 433.00
quote 0.48 -0.13 149.00 0.29 0.36 1,093 31.00 quote 2.90 0.74 5.00 3.25 3.45 258.00
quote 0.23 -0.16 56.00 0.16 0.22 2,036 32.00 quote 4.23 1.45 21.00 4.15 4.30 139.00
quote 0.15 -0.08 41.00 0.08 0.14 497.00 33.00 quote 4.61 0.16 2.00 5.05 5.25 291.00
quote 0.09 -0.06 4.00 0.05 0.09 5,619 34.00 quote 5.32 0.22 11.00 5.95 6.20 45.00
quote 0.09 -0.05 2.00 0.00 0.08 944.00 35.00 quote 6.17 0.06 2.00 6.90 7.20 147.00
quote 0.03 -0.03 20.00 0.01 0.06 893.00 36.00 quote 5.90 0.00 0.00 7.90 8.15 2.00
quote 0.13 0.00 0.00 0.00 0.08 262.00 37.00 quote 7.90 -0.65 3.00 8.85 9.15 3.00
quote 0.17 0.00 0.00 0.00 0.06 189.00 38.00 quote 8.00 0.00 0.00 9.85 10.25 4.00
quote 0.06 0.00 0.00 0.00 0.13 53.00 39.00 quote 10.27 0.00 0.00 10.85 11.25 6.00
quote 0.03 0.01 40.00 0.00 0.06 1,483 40.00 quote 11.10 0.00 0.00 11.85 12.25 11.00
quote 0.01 0.00 0.00 0.00 0.08 30.00 45.00 quote 16.89 0.00 0.00 16.75 17.20 30.00
quote 0.00 0.00 0.00 0.00 0.02 50.00 quote 0.00 0.00 0.00 21.85 22.20
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.25 10.15 20.00 quote 0.00 0.00 0.00 0.00 0.31
quote 7.83 1.51 25.00 5.90 6.50 15.00 22.00 quote 0.14 0.00 6.00 0.10 0.23 6.00
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 37.00 quote
quote 0.00 0.00 0.00 0.00 0.25 40.00 quote 0.00 0.00 0.00 9.75 13.95
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.55 10.05 20.00 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 4.85 7.25 22.00 quote 0.17 0.00 5.00 0.00 0.44 5.00
quote 0.00 0.00 0.00 4.55 5.90 23.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 4.05 4.65 24.00 quote 0.50 0.00 0.00 0.01 0.85 29.00
quote 0.00 0.00 0.00 3.45 4.05 25.00 quote 0.64 0.16 90.00 0.00 0.84 56.00
quote 0.00 0.00 0.00 2.66 3.10 26.00 quote 0.83 0.17 10.00 0.69 1.05 53.00
quote 0.00 0.00 0.00 2.12 2.48 27.00 quote 1.29 0.14 9.00 1.22 1.50 95.00
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 1.72 -0.19 120.00 1.54 1.86 58.00 28.00 quote 1.52 0.37 15.00 1.63 1.93 110.00
quote 1.51 -0.13 68.00 1.00 1.49 133.00 29.00 quote 1.96 0.03 53.00 1.98 2.50 120.00
quote 1.16 -0.13 15.00 0.84 1.06 229.00 30.00 quote 2.22 0.14 19.00 2.65 3.15 63.00
quote 0.83 -0.29 16.00 0.56 0.92 87.00 31.00 quote 0.00 0.00 0.00 3.40 3.95
quote 0.66 -0.36 74.00 0.28 0.94 157.00 32.00 quote 0.00 0.00 0.00 2.39 4.90
quote 0.30 -0.17 1.00 0.01 0.38 36.00 33.00 quote 4.35 0.00 2.00 4.20 5.90 2.00
quote 0.54 0.19 10.00 0.15 0.27 75.00 34.00 quote 0.00 0.00 0.00 5.70 6.75
quote 0.00 0.00 0.00 0.00 2.26 35.00 quote 0.00 0.00 0.00 5.85 8.50
quote 0.00 0.00 0.00 0.00 0.13 36.00 quote 0.00 0.00 0.00 6.30 8.70
quote 37.00 quote

November, 2020 Options

Hide
CALLS PUTS
Expires November 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.07 0.00 0.00 24.80 25.15 1.00 3.00 quote 0.04 0.00 0.00 0.00 0.04 92.00
quote 0.00 0.00 0.00 22.80 23.20 5.00 quote 0.20 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 19.80 20.15 8.00 quote 0.18 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 17.80 18.15 10.00 quote 0.10 0.00 0.00 0.00 0.10 91.00
quote 0.00 0.00 0.00 16.75 17.20 11.00 quote 0.05 0.00 0.00 0.00 0.14 10.00
quote 0.00 0.00 0.00 15.75 16.25 12.00 quote 0.05 0.00 0.00 0.00 0.21 111.00
quote 0.00 0.00 0.00 14.75 15.30 13.00 quote 0.80 0.00 0.00 0.00 0.25 492.00
quote 15.01 8.06 4.00 13.85 14.20 5.00 14.00 quote 1.15 0.00 0.00 0.00 0.14 881.00
quote 14.00 7.50 50.00 12.80 13.35 46.00 15.00 quote 0.14 0.00 0.00 0.00 0.10 118.00
quote 0.00 0.00 0.00 11.85 12.30 16.00 quote 0.10 0.00 0.00 0.00 0.25 52.00
quote 11.40 0.00 0.00 10.90 11.20 17.00 quote 0.20 0.00 0.00 0.04 0.15 21.00
quote 11.51 0.51 3.00 9.95 10.30 3.00 18.00 quote 0.15 0.00 0.00 0.09 0.23 29.00
quote 8.45 0.00 0.00 9.05 9.50 1.00 19.00 quote 0.26 0.00 0.00 0.13 0.20 218.00
quote 9.69 0.00 0.00 8.15 8.35 6.00 20.00 quote 0.20 -0.03 24.00 0.22 0.28 693.00
quote 8.65 0.00 0.00 7.25 7.50 10.00 21.00 quote 0.37 0.00 0.00 0.30 0.38 855.00
quote 6.50 0.00 0.00 6.35 6.55 2,263 22.00 quote 0.42 0.01 5.00 0.41 0.47 1,064
quote 6.35 0.00 4.00 5.50 6.05 13.00 23.00 quote 0.46 0.03 3.00 0.57 0.62 1,245
quote 5.25 0.00 0.00 4.70 4.85 817.00 24.00 quote 0.62 -0.08 1.00 0.76 0.84 2,587
quote 5.55 0.85 10.00 3.95 4.15 331.00 25.00 quote 1.00 0.09 14.00 0.97 1.10 3,352
quote 3.80 -0.05 1.00 3.25 3.45 1,778 26.00 quote 1.35 0.17 20.00 1.28 1.41 3,765
quote 2.91 -0.74 1.00 2.66 2.86 478.00 27.00 quote 1.64 0.12 1,191 1.66 1.78 12,142
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 1.47 -0.21 197.00 1.24 1.40 4,475 30.00 quote 3.30 0.35 13.00 3.25 3.50 5,204
quote 0.37 -0.12 43.00 0.30 0.37 2,266 35.00 quote 7.40 1.71 4.00 7.25 7.45 491.00
quote 0.11 -0.04 27.00 0.04 0.13 3,858 40.00 quote 10.71 0.00 0.00 11.80 12.20 289.00
quote 0.08 0.00 0.00 0.00 0.08 539.00 45.00 quote 16.42 0.00 0.00 16.90 17.20 57.00
quote 0.02 0.00 0.00 0.01 0.14 1,487 50.00 quote 0.00 0.00 0.00 21.85 22.25
quote 0.01 -0.04 20.00 0.00 0.09 368.00 55.00 quote 0.00 0.00 0.00 26.85 27.20

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.00 quote
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 1.00 30.00 quote 304.00
quote 35.00 quote

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.55 0.00 0.00 24.80 25.25 1.00 3.00 quote 0.02 0.00 0.00 0.01 0.04 71.00
quote 0.00 0.00 0.00 22.80 23.25 5.00 quote 0.05 0.00 0.00 0.01 0.04 285.00
quote 0.00 0.00 0.00 19.80 20.25 8.00 quote 0.22 0.00 0.00 0.01 0.15 32.00
quote 19.01 -1.79 9.00 17.75 18.25 5.00 10.00 quote 0.07 0.00 0.00 0.01 0.13 6,180
quote 15.95 -8.15 10.00 14.75 15.45 10.00 13.00 quote 0.28 0.00 0.00 0.00 0.18 1,046
quote 14.05 -0.06 33.00 12.65 13.60 83.00 15.00 quote 0.17 0.00 0.00 0.07 0.23 1,037
quote 13.20 0.00 0.00 9.95 10.50 5.00 18.00 quote 0.29 -0.03 13.00 0.29 0.34 750.00
quote 8.43 0.00 0.00 8.20 8.75 497.00 20.00 quote 0.49 0.01 110.00 0.50 0.55 10,793
quote 6.52 -0.28 2.00 5.80 6.20 370.00 23.00 quote 1.00 0.05 113.00 0.87 1.12 5,504
quote 5.00 -0.30 3.00 4.30 4.90 2,664 25.00 quote 1.67 0.18 5.00 1.48 1.77 4,471
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 2.78 -0.37 110.00 2.73 2.89 3,979 28.00 quote 3.00 0.35 26.00 2.95 3.10 2,988
quote 1.99 -0.38 180.00 1.85 2.11 3,416 30.00 quote 4.20 0.41 176.00 4.05 4.25 7,019
quote 1.25 -0.10 57.00 0.95 1.32 2,615 33.00 quote 5.80 0.65 20.00 6.05 6.50 7,572
quote 0.86 -0.06 141.00 0.70 0.83 3,370 35.00 quote 7.20 0.20 5.00 7.60 8.20 5,395
quote 0.47 -0.08 26.00 0.24 0.43 2,997 38.00 quote 10.20 0.50 1.00 10.35 10.85 3,598
quote 0.28 -0.12 341.00 0.16 0.44 10,882 40.00 quote 11.85 0.40 1.00 12.10 12.75 5,372
quote 0.18 -0.03 812.00 0.08 0.20 14,901 42.00 quote 13.70 0.30 1.00 14.05 14.65 13,933
quote 0.11 -0.06 2.00 0.09 0.16 6,572 45.00 quote 16.90 0.30 1.00 16.95 17.65 8,994
quote 0.07 0.00 0.00 0.04 0.10 2,322 47.00 quote 18.40 0.10 1.00 18.95 19.65 6,465
quote 0.05 -0.02 55.00 0.03 0.09 3,539 50.00 quote 21.00 0.00 0.00 21.90 22.50 3,115
quote 0.03 0.02 1.00 0.03 0.04 8,567 52.50 quote 23.55 0.00 0.00 24.40 25.00 4,095
quote 0.04 0.00 0.00 0.02 0.10 5,862 55.00 quote 26.39 0.00 0.00 26.95 27.50 1,366
quote 0.01 0.00 0.00 0.00 0.06 1,211 57.50 quote 26.00 0.00 0.00 29.45 30.00 256.00
quote 0.05 0.00 10.00 0.00 0.11 3,685 60.00 quote 29.80 0.00 0.00 31.95 32.45 259.00
quote 0.01 0.00 0.00 0.00 0.13 2,261 62.50 quote 12.15 0.00 0.00 34.45 34.95 46.00
quote 0.03 0.00 0.00 0.00 0.12 990.00 65.00 quote 12.09 0.00 0.00 36.95 37.45 27.00
quote 0.10 0.00 0.00 0.00 0.10 1,447 70.00 quote 17.20 0.00 0.00 41.90 42.40 2.00
quote 0.05 0.00 0.00 0.00 0.09 367.00 75.00 quote 21.05 0.00 0.00 46.90 47.40 6.00
quote 0.05 0.00 0.00 0.00 0.07 203.00 80.00 quote 28.65 0.00 0.00 51.90 52.40
quote 0.23 0.00 0.00 0.00 0.06 274.00 85.00 quote 31.05 0.00 0.00 56.90 57.35
quote 0.03 0.00 0.00 0.00 0.05 268.00 90.00 quote 0.00 0.00 0.00 61.90 62.35

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.11 0.00 10.00 12.70 13.65 15.00 quote 0.23 0.00 0.00 0.00 0.36 55.00
quote 0.00 0.00 0.00 10.10 10.80 18.00 quote 0.35 -0.12 8.00 0.38 0.50 140.00
quote 10.00 0.00 0.00 8.20 9.15 4.00 20.00 quote 0.61 -0.19 10.00 0.64 0.71 280.00
quote 0.00 0.00 0.00 7.50 8.00 21.00 quote 0.75 -0.14 15.00 0.81 0.89 1,550
quote 0.00 0.00 0.00 6.80 7.35 22.00 quote 1.10 0.00 0.00 1.01 1.12 943.00
quote 10.15 0.00 0.00 5.95 6.60 7.00 23.00 quote 1.20 0.04 1.00 1.27 1.51 1,612
quote 0.00 0.00 0.00 5.25 5.80 24.00 quote 1.49 -0.17 16.00 1.44 1.91 4,181
quote 6.00 0.00 0.00 4.60 5.05 8.00 25.00 quote 1.75 0.00 11.00 1.85 2.19 5,345
quote 5.28 0.00 0.00 4.00 4.55 26.00 26.00 quote 2.22 0.23 18.00 2.17 2.66 1,597
quote 3.90 0.00 0.00 3.45 3.95 40.00 27.00 quote 2.64 0.08 11.00 2.60 3.00 2,754
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 3.95 0.00 0.00 3.00 3.35 26.00 28.00 quote 3.20 0.15 47.00 3.25 3.40 2,706
quote 2.77 -0.33 13.00 2.57 2.96 191.00 29.00 quote 3.50 0.45 13.00 3.80 3.95 792.00
quote 2.41 -0.27 37.00 2.22 2.37 1,775 30.00 quote 4.25 0.20 2.00 4.35 4.70 3,355
quote 1.96 -0.39 3.00 1.80 2.05 366.00 31.00 quote 4.40 0.00 23.00 4.80 5.40 275.00
quote 1.89 -0.18 1.00 1.53 1.89 900.00 32.00 quote 5.05 0.00 0.00 5.60 6.10 184.00
quote 1.52 -0.18 5.00 1.35 1.72 398.00 33.00 quote 5.85 0.00 0.00 6.40 6.85 106.00
quote 1.80 0.29 41.00 1.06 1.25 209.00 34.00 quote 6.50 0.00 0.00 7.10 7.60 99.00
quote 1.55 0.27 30.00 0.87 1.02 215.00 35.00 quote 7.66 1.36 14.00 7.80 8.45 85.00
quote 1.32 0.33 13.00 0.76 1.03 69.00 36.00 quote 8.10 -0.21 3.00 8.70 9.35 49.00
quote 1.10 0.25 6.00 0.55 0.71 32.00 37.00 quote 8.05 0.00 0.00 9.50 10.15 2.00
quote 0.73 -0.06 19.00 0.48 0.59 302.00 38.00 quote 0.00 0.00 0.00 10.35 11.05
quote 0.64 0.00 0.00 0.37 0.48 203.00 39.00 quote 0.00 0.00 0.00 11.35 11.90
quote 0.43 -0.06 10.00 0.24 0.43 75.00 40.00 quote 0.00 0.00 0.00 12.20 12.80
quote 0.67 0.00 0.00 0.28 0.34 15.00 41.00 quote 0.00 0.00 0.00 13.05 13.75
quote 0.28 -0.13 3.00 0.23 0.29 31.00 42.00 quote 0.00 0.00 0.00 13.95 14.75
quote 0.27 0.00 0.00 0.08 0.17 83.00 45.00 quote 16.78 0.00 0.00 16.85 17.70 13.00
quote 0.20 0.00 0.00 0.04 0.15 93.00 50.00 quote 0.00 0.00 0.00 21.85 22.60

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.00 quote
quote 20.00 quote
quote 21.00 quote
quote 22.00 quote
quote 23.00 quote
quote 24.00 quote
quote 25.00 quote
quote 26.00 quote
quote 27.00 quote
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 28.00 quote
quote 29.00 quote
quote 30.00 quote
quote 31.00 quote
quote 32.00 quote
quote 33.00 quote
quote 34.00 quote
quote 35.00 quote
quote 36.00 quote
quote 37.00 quote
quote 40.00 quote
quote 45.00 quote
quote 50.00 quote

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.00 0.03 8.00 24.65 25.35 1.00 3.00 quote 0.09 0.00 0.00 0.00 0.26 100.00
quote 25.35 0.00 0.00 22.70 23.35 2.00 5.00 quote 0.12 -0.02 1.00 0.00 0.32 7.00
quote 0.00 0.00 0.00 19.55 20.50 8.00 quote 0.25 -0.80 20.00 0.00 0.55 8.00
quote 19.00 -2.85 50.00 17.35 18.85 13.00 10.00 quote 0.33 0.00 0.00 0.20 0.91 313.00
quote 22.55 0.00 0.00 14.15 16.45 4.00 13.00 quote 0.85 0.00 0.00 0.07 0.70 375.00
quote 14.40 -0.95 1.00 12.30 14.75 207.00 15.00 quote 0.85 0.00 0.00 0.56 1.32 495.00
quote 11.50 0.00 0.00 9.75 12.45 30.00 18.00 quote 1.50 0.00 0.00 1.39 2.25 181.00
quote 10.80 0.40 6.00 8.45 10.90 759.00 20.00 quote 2.01 -0.18 7.00 2.01 2.30 2,500
quote 8.45 0.00 0.00 6.55 8.85 145.00 23.00 quote 3.05 0.00 10.00 3.05 3.70 12,682
quote 7.20 0.70 2.00 5.40 7.60 1,327 25.00 quote 3.85 -0.05 27.00 3.60 4.60 9,165
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 4.70 0.15 11.00 4.10 4.80 1,557 30.00 quote 6.25 0.05 12.00 6.05 7.25 2,171
quote 2.75 -0.25 12.00 2.03 3.85 3,555 35.00 quote 10.20 0.00 0.00 8.95 11.60 1,794
quote 1.80 -0.03 2.00 1.51 2.43 2,488 40.00 quote 13.85 0.00 0.00 12.50 15.95 161.00
quote 1.15 -0.25 416.00 1.04 1.70 10,075 45.00 quote 20.15 2.50 10.00 16.65 20.45 117.00
quote 0.77 -0.08 3.00 0.61 0.89 1,755 50.00 quote 22.45 0.37 2.00 21.20 25.15 86.00
quote 0.60 0.00 0.00 0.47 0.69 148.00 52.50 quote 25.04 0.00 0.00 23.60 27.45 99.00
quote 0.60 0.05 1.00 0.40 1.23 560.00 55.00 quote 34.60 0.00 0.00 26.00 29.85 18.00
quote 0.40 -0.05 2.00 0.31 0.63 29.00 57.50 quote 29.55 0.00 0.00 28.50 32.20 16.00
quote 0.45 0.05 3.00 0.19 0.65 204.00 60.00 quote 32.20 0.00 0.00 30.95 34.40 226.00
quote 0.21 -0.04 2.00 0.20 0.33 801.00 62.50 quote 0.00 0.00 0.00 33.65 36.45
quote 0.25 -0.10 1.00 0.10 0.39 128.00 65.00 quote 0.00 0.00 0.00 36.10 39.15
quote 0.15 -0.03 1.00 0.08 0.41 67.00 70.00 quote 54.47 0.00 0.00 41.10 44.00 5.00
quote 0.20 0.00 0.00 0.00 0.35 2.00 75.00 quote 0.00 0.00 0.00 46.10 49.05
quote 0.25 0.00 0.00 0.01 0.32 64.00 80.00 quote 48.90 0.00 0.00 51.10 53.70
quote 0.08 -0.01 3.00 0.00 0.20 579.00 85.00 quote 57.20 0.00 0.00 56.05 58.65 17.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.60 23.35 5.00 quote 0.24 0.06 2.00 0.04 0.39 53.00
quote 0.00 0.00 0.00 17.55 19.00 10.00 quote 0.00 0.00 0.00 0.06 1.45
quote 0.00 0.00 0.00 12.45 15.15 15.00 quote 1.60 0.00 1.00 1.19 2.42 1.00
quote 0.00 0.00 0.00 10.10 13.05 2.00 18.00 quote 0.00 0.00 0.00 1.37 3.30
quote 11.65 0.65 2.00 8.80 11.70 6.00 20.00 quote 0.00 0.00 0.00 2.11 4.00
quote 0.00 0.00 0.00 7.20 9.80 23.00 quote 0.00 0.00 0.00 3.55 5.40
quote 8.75 0.00 20.00 6.25 8.70 20.00 25.00 quote 5.45 0.04 4.00 4.70 6.30 5.00
quote 7.39 0.00 1.00 5.35 7.80 1.00 27.00 quote 0.00 0.00 0.00 5.60 7.50
27.99 Current price as of 9/18/2020 04:00:02 PM
quote 6.00 0.20 12.00 4.40 6.50 42.00 30.00 quote 0.00 0.00 0.00 7.40 9.50
quote 4.75 -0.41 4.00 3.40 6.00 31.00 32.00 quote 0.00 0.00 0.00 8.40 11.00
quote 0.00 0.00 0.00 2.35 5.30 30.00 35.00 quote 0.00 0.00 0.00 10.65 13.05
quote 0.00 0.00 0.00 1.87 4.65 37.00 quote 0.00 0.00 0.00 11.75 14.80
quote 3.03 0.00 2.00 1.13 4.05 2.00 40.00 quote 0.00 0.00 0.00 13.80 17.55
quote 0.00 0.00 0.00 0.44 3.70 45.00 quote 21.32 0.00 10.00 17.60 22.10 10.00
quote 0.00 0.00 0.00 0.01 3.00 50.00 quote 0.00 0.00 0.00 21.85 26.45
quote 1.30 0.05 2.00 0.09 1.32 248.00 55.00 quote 0.00 0.00 0.00 26.30 30.95
Link to MarketWatch's Slice.