UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.49 -1.14 (-1.38%) GOLD FUTURES
2,307.10 -50.60 (-2.15%) DOW
37,976.18 -409.91 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 200.05% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 184.81% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 190.67% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 136.91% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 127.64% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 108.69% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 109.16% |
| AX240719C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 12.33 | 8.00 | 10.70 | 0.00 | - | 2 | 44 | 60.16% |
| AX240719C00045000 | 2024-04-19 10:20AM EDT | 45.00 | 6.76 | 7.80 | 8.10 | 0.00 | - | 1 | 12 | 48.07% |
| AX240719C00047500 | 2024-04-19 12:51PM EDT | 47.50 | 5.90 | 6.00 | 6.20 | 0.00 | - | 1 | 184 | 44.34% |
| AX240719C00050000 | 2024-04-23 1:27PM EDT | 50.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 5 | 53 | 44.12% |
| AX240719C00052500 | 2024-04-22 11:13AM EDT | 52.50 | 3.40 | 3.20 | 3.40 | 0.00 | - | 2 | 318 | 41.41% |
| AX240719C00055000 | 2024-04-30 10:56AM EDT | 55.00 | 2.60 | 2.30 | 2.40 | -0.88 | -25.29% | 4 | 117 | 40.43% |
| AX240719C00057500 | 2024-04-10 12:04PM EDT | 57.50 | 1.60 | 1.55 | 1.65 | 0.00 | - | 2 | 125 | 39.77% |
| AX240719C00060000 | 2024-04-29 11:00AM EDT | 60.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 1 | 26 | 39.21% |
| AX240719C00062500 | 2024-04-29 10:14AM EDT | 62.50 | 0.99 | 0.65 | 0.75 | 0.00 | - | 2 | 20 | 39.38% |
| AX240719C00065000 | 2024-04-15 2:52PM EDT | 65.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 14 | 50 | 39.45% |
| AX240719C00070000 | 2024-03-22 9:46AM EDT | 70.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 42.48% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 53.13% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 57.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 87.50% |
| AX240719P00022500 | 2024-01-26 4:25PM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 107.81% |
| AX240719P00025000 | 2023-11-28 12:01PM EDT | 25.00 | 2.25 | 0.20 | 0.95 | 0.00 | - | - | 37 | 105.18% |
| AX240719P00027500 | 2024-02-29 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.47% |
| AX240719P00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 74.32% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 39 | 65.92% |
| AX240719P00035000 | 2024-04-02 9:45AM EDT | 35.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 56.98% |
| AX240719P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 59 | 48.54% |
| AX240719P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 15 | 105 | 45.51% |
| AX240719P00042500 | 2024-04-24 1:39PM EDT | 42.50 | 0.72 | 0.85 | 0.95 | 0.00 | - | 1 | 85 | 43.58% |
| AX240719P00045000 | 2024-04-24 1:07PM EDT | 45.00 | 1.10 | 1.30 | 1.40 | 0.00 | - | 1 | 52 | 41.02% |
| AX240719P00047500 | 2024-04-30 12:33PM EDT | 47.50 | 2.10 | 2.05 | 2.10 | +0.45 | +27.27% | 6 | 13 | 39.40% |
| AX240719P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 2.30 | 2.95 | 3.10 | 0.00 | - | 2 | 47 | 38.53% |
| AX240719P00052500 | 2024-04-29 2:05PM EDT | 52.50 | 3.70 | 4.20 | 4.30 | 0.00 | - | 2 | 183 | 36.99% |
| AX240719P00055000 | 2024-04-02 2:06PM EDT | 55.00 | 6.10 | 5.70 | 5.90 | 0.00 | - | 10 | 21 | 36.91% |
| AX240719P00057500 | 2024-03-12 10:51AM EDT | 57.50 | 8.40 | 8.50 | 8.80 | 0.00 | - | 4 | 26 | 49.29% |
| AX240719P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 11.80 | 10.70 | 12.60 | 0.00 | - | 1 | 5 | 60.40% |
| AX240719P00062500 | 2024-04-17 11:45AM EDT | 62.50 | 13.50 | 11.60 | 11.90 | 0.00 | - | 2 | 2 | 36.28% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 42.92% |
© 2024 Yahoo. All rights reserved.