Axos Financial, Inc. (AX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240816C00047500 | 2024-07-01 11:27AM EDT | 47.50 | 10.20 | 27.50 | 31.40 | 0.00 | - | - | 1 | 121.48% |
| AX240816C00050000 | 2024-07-26 11:54AM EDT | 50.00 | 27.00 | 25.40 | 28.80 | +20.15 | +294.16% | 1 | 1 | 118.95% |
| AX240816C00052500 | 2024-06-24 3:53PM EDT | 52.50 | 5.30 | 19.20 | 23.00 | 0.00 | - | 3 | 8 | 0.00% |
| AX240816C00055000 | 2024-07-18 10:51AM EDT | 55.00 | 18.15 | 20.40 | 24.20 | 0.00 | - | 15 | 78 | 105.08% |
| AX240816C00057500 | 2024-07-23 12:03PM EDT | 57.50 | 16.93 | 17.70 | 21.70 | 0.00 | - | 10 | 23 | 90.23% |
| AX240816C00060000 | 2024-07-26 2:25PM EDT | 60.00 | 17.10 | 15.50 | 18.10 | +2.02 | +13.40% | 2 | 42 | 62.40% |
| AX240816C00062500 | 2024-07-19 2:15PM EDT | 62.50 | 14.39 | 13.00 | 16.80 | +4.69 | +48.35% | 100 | 164 | 75.49% |
| AX240816C00065000 | 2024-07-18 12:07PM EDT | 65.00 | 8.00 | 11.10 | 12.90 | 0.00 | - | 4 | 51 | 53.13% |
| AX240816C00067500 | 2024-07-22 2:21PM EDT | 67.50 | 6.20 | 9.70 | 11.60 | 0.00 | - | 2 | 29 | 69.87% |
| AX240816C00070000 | 2024-07-26 2:26PM EDT | 70.00 | 8.10 | 8.10 | 8.60 | +1.00 | +14.08% | 15 | 86 | 61.11% |
| AX240816C00075000 | 2024-07-26 2:17PM EDT | 75.00 | 4.90 | 4.70 | 5.00 | +0.49 | +11.11% | 49 | 194 | 55.35% |
| AX240816C00080000 | 2024-07-26 3:35PM EDT | 80.00 | 2.49 | 2.40 | 2.60 | +0.20 | +8.73% | 63 | 163 | 53.15% |
| AX240816C00085000 | 2024-07-26 3:49PM EDT | 85.00 | 1.20 | 1.05 | 1.20 | +0.25 | +26.32% | 108 | 155 | 51.86% |
| AX240816C00090000 | 2024-07-24 10:16AM EDT | 90.00 | 0.20 | 0.30 | 0.55 | 0.00 | - | 6 | 7 | 50.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240816P00030000 | 2024-07-16 11:03AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 171.09% |
| AX240816P00035000 | 2024-07-26 1:13PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | - | 164.06% |
| AX240816P00037500 | 2024-07-25 11:49AM EDT | 37.50 | 0.05 | - | 0.15 | 0.00 | - | - | - | 147.27% |
| AX240816P00040000 | 2024-07-25 11:49AM EDT | 40.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 127.34% |
| AX240816P00042500 | 2024-07-25 11:50AM EDT | 42.50 | 0.10 | 0.00 | - | 0.00 | - | - | - | 50.00% |
| AX240816P00045000 | 2024-07-26 10:03AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 5 | 9 | 106.25% |
| AX240816P00047500 | 2024-07-26 1:07PM EDT | 47.50 | 0.13 | 0.05 | 0.25 | +0.03 | +30.00% | 5 | 298 | 102.93% |
| AX240816P00050000 | 2024-07-26 11:40AM EDT | 50.00 | 0.17 | 0.10 | 0.20 | -0.28 | -62.22% | 9 | 113 | 93.36% |
| AX240816P00052500 | 2024-07-22 2:49PM EDT | 52.50 | 0.16 | 0.05 | 0.75 | 0.00 | - | 12 | 53 | 101.47% |
| AX240816P00055000 | 2024-07-25 1:43PM EDT | 55.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 111 | 367 | 92.38% |
| AX240816P00057500 | 2024-07-23 9:55AM EDT | 57.50 | 0.33 | 0.10 | 0.75 | 0.00 | - | 2 | 113 | 82.23% |
| AX240816P00060000 | 2024-07-26 3:32PM EDT | 60.00 | 0.38 | 0.25 | 0.40 | -0.04 | -9.52% | 59 | 224 | 67.97% |
| AX240816P00062500 | 2024-07-23 10:36AM EDT | 62.50 | 0.55 | 0.40 | 0.55 | 0.00 | - | 6 | 91 | 64.55% |
| AX240816P00065000 | 2024-07-25 2:07PM EDT | 65.00 | 0.72 | 0.60 | 0.80 | -0.25 | -25.77% | 5 | 378 | 61.57% |
| AX240816P00067500 | 2024-07-26 1:21PM EDT | 67.50 | 1.05 | 0.90 | 1.15 | -0.35 | -25.00% | 2 | 1,026 | 58.79% |
| AX240816P00070000 | 2024-07-26 3:25PM EDT | 70.00 | 1.25 | 1.40 | 1.60 | -0.58 | -31.69% | 28 | 165 | 56.37% |
| AX240816P00075000 | 2024-07-26 3:26PM EDT | 75.00 | 3.00 | 3.00 | 3.20 | -0.60 | -16.67% | 34 | 170 | 52.98% |
| AX240816P00080000 | 2024-07-26 12:02PM EDT | 80.00 | 5.58 | 5.60 | 5.90 | -0.92 | -14.15% | 51 | 113 | 50.73% |
© 2024 Yahoo. All rights reserved.