American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00145000 | 2024-04-04 11:47AM EDT | 145.00 | 82.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 180.00 | 46.98 | 58.05 | 60.90 | 0.00 | - | 5 | 5 | 203.13% |
| AXP240426C00185000 | 2024-04-18 11:45AM EDT | 185.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 190.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| AXP240426C00192500 | 2024-04-18 1:45PM EDT | 192.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| AXP240426C00197500 | 2024-04-19 12:48PM EDT | 197.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXP240426C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 37.49 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 0.00% |
| AXP240426C00202500 | 2024-04-18 1:43PM EDT | 202.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AXP240426C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AXP240426C00207500 | 2024-04-19 3:48PM EDT | 207.50 | 23.46 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| AXP240426C00210000 | 2024-04-22 12:33PM EDT | 210.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| AXP240426C00212500 | 2024-04-19 3:51PM EDT | 212.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| AXP240426C00215000 | 2024-04-24 1:52PM EDT | 215.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 43 | 204 | 0.00% |
| AXP240426C00217500 | 2024-04-24 3:18PM EDT | 217.50 | 21.51 | 0.00 | 0.00 | 0.00 | - | 12 | 317 | 0.00% |
| AXP240426C00220000 | 2024-04-24 11:30AM EDT | 220.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 0.00% |
| AXP240426C00222500 | 2024-04-24 3:46PM EDT | 222.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| AXP240426C00225000 | 2024-04-24 3:52PM EDT | 225.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 63 | 328 | 0.00% |
| AXP240426C00227500 | 2024-04-24 12:44PM EDT | 227.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 52 | 322 | 0.00% |
| AXP240426C00230000 | 2024-04-24 2:28PM EDT | 230.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 46 | 477 | 0.00% |
| AXP240426C00232500 | 2024-04-24 3:12PM EDT | 232.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 46 | 349 | 0.00% |
| AXP240426C00235000 | 2024-04-24 3:46PM EDT | 235.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 66 | 604 | 0.00% |
| AXP240426C00237500 | 2024-04-24 3:47PM EDT | 237.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 174 | 573 | 0.00% |
| AXP240426C00240000 | 2024-04-24 3:59PM EDT | 240.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 793 | 798 | 1.56% |
| AXP240426C00242500 | 2024-04-24 3:44PM EDT | 242.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,189 | 805 | 6.25% |
| AXP240426C00245000 | 2024-04-24 3:57PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,014 | 516 | 6.25% |
| AXP240426C00247500 | 2024-04-24 3:55PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 852 | 202 | 12.50% |
| AXP240426C00250000 | 2024-04-24 3:07PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 250 | 12.50% |
| AXP240426C00252500 | 2024-04-24 11:48AM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 150 | 12.50% |
| AXP240426C00255000 | 2024-04-24 10:50AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| AXP240426C00257500 | 2024-04-19 9:34AM EDT | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AXP240426C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AXP240426C00265000 | 2024-04-24 1:01PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| AXP240426C00270000 | 2024-04-24 1:20PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| AXP240426C00280000 | 2024-04-11 2:11PM EDT | 280.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP240426C00290000 | 2024-04-11 2:11PM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00115000 | 2024-03-13 12:26PM EDT | 115.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 3 | 403.91% |
| AXP240426P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP240426P00170000 | 2024-04-17 3:31PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| AXP240426P00172500 | 2024-04-19 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| AXP240426P00175000 | 2024-04-24 1:01PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 50.00% |
| AXP240426P00177500 | 2024-04-22 9:33AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 50.00% |
| AXP240426P00185000 | 2024-04-19 9:57AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| AXP240426P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| AXP240426P00192500 | 2024-04-19 11:06AM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 32 | 50.00% |
| AXP240426P00195000 | 2024-04-23 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 50.00% |
| AXP240426P00197500 | 2024-04-23 10:57AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| AXP240426P00200000 | 2024-04-24 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 50.00% |
| AXP240426P00202500 | 2024-04-19 2:37PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 368 | 308 | 50.00% |
| AXP240426P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 875 | 50.00% |
| AXP240426P00207500 | 2024-04-23 3:40PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 50.00% |
| AXP240426P00210000 | 2024-04-24 9:33AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 707 | 50.00% |
| AXP240426P00212500 | 2024-04-23 10:59AM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 25.00% |
| AXP240426P00215000 | 2024-04-24 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 811 | 25.00% |
| AXP240426P00217500 | 2024-04-24 3:24PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 301 | 25.00% |
| AXP240426P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 871 | 25.00% |
| AXP240426P00222500 | 2024-04-24 1:19PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 25.00% |
| AXP240426P00225000 | 2024-04-24 3:15PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,211 | 25.00% |
| AXP240426P00227500 | 2024-04-24 2:47PM EDT | 227.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 378 | 12.50% |
| AXP240426P00230000 | 2024-04-24 3:51PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,093 | 1,459 | 12.50% |
| AXP240426P00232500 | 2024-04-24 3:56PM EDT | 232.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 111 | 413 | 12.50% |
| AXP240426P00235000 | 2024-04-24 3:59PM EDT | 235.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 681 | 883 | 6.25% |
| AXP240426P00237500 | 2024-04-24 3:59PM EDT | 237.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 534 | 506 | 3.13% |
| AXP240426P00240000 | 2024-04-24 3:51PM EDT | 240.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 587 | 416 | 0.00% |
| AXP240426P00245000 | 2024-04-23 12:18PM EDT | 245.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AXP240426P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.