Axos Financial, Inc. (AX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 2024-04-19 10:34AM EDT | 40.00 | 9.75 | 12.10 | 12.70 | 0.00 | - | 10 | 14 | 72.85% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 9.60 | 11.60 | 0.00 | - | 2 | 2 | 85.25% |
| AX240517C00045000 | 2024-04-19 2:13PM EDT | 45.00 | 6.30 | 7.50 | 8.90 | 0.00 | - | 5 | 8 | 71.63% |
| AX240517C00047500 | 2024-04-19 11:11AM EDT | 47.50 | 3.90 | 5.50 | 5.70 | 0.00 | - | 8 | 15 | 52.54% |
| AX240517C00050000 | 2024-04-19 2:14PM EDT | 50.00 | 2.96 | 3.70 | 3.90 | 0.00 | - | 8 | 28 | 51.49% |
| AX240517C00052500 | 2024-04-22 1:18PM EDT | 52.50 | 2.01 | 2.30 | 2.50 | 0.00 | - | 9 | 280 | 49.66% |
| AX240517C00055000 | 2024-04-23 10:26AM EDT | 55.00 | 1.35 | 1.30 | 1.45 | +0.20 | +17.39% | 7 | 194 | 47.66% |
| AX240517C00057500 | 2024-04-22 1:16PM EDT | 57.50 | 0.65 | 0.70 | 0.80 | 0.00 | - | 50 | 77 | 47.02% |
| AX240517C00060000 | 2024-04-22 11:18AM EDT | 60.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 9 | 51 | 47.85% |
| AX240517C00065000 | 2024-04-02 9:40AM EDT | 65.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 52.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-16 10:31AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 26 | 100.78% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 101.95% |
| AX240517P00032500 | 2024-03-19 2:29PM EDT | 32.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.02% |
| AX240517P00035000 | 2024-04-19 9:41AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 104.30% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 89.45% |
| AX240517P00040000 | 2024-04-19 3:21PM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 11 | 30 | 76.56% |
| AX240517P00042500 | 2024-04-22 11:07AM EDT | 42.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 21 | 55.47% |
| AX240517P00045000 | 2024-04-22 12:41PM EDT | 45.00 | 0.56 | 0.40 | 0.50 | 0.00 | - | 13 | 128 | 51.07% |
| AX240517P00047500 | 2024-04-22 3:10PM EDT | 47.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 3 | 55 | 49.37% |
| AX240517P00050000 | 2024-04-23 11:25AM EDT | 50.00 | 1.50 | 1.50 | 1.60 | -0.31 | -17.13% | 18 | 812 | 46.95% |
| AX240517P00052500 | 2024-04-19 2:38PM EDT | 52.50 | 3.99 | 2.60 | 2.75 | 0.00 | - | 29 | 43 | 46.36% |
| AX240517P00055000 | 2024-04-05 11:21AM EDT | 55.00 | 5.80 | 4.00 | 4.30 | 0.00 | - | 6 | 7 | 46.09% |
| AX240517P00060000 | 2024-04-01 11:56AM EDT | 60.00 | 8.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 48.49% |
© 2024 Yahoo. All rights reserved.