Axos Financial, Inc. (AX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX221216C00022500 | 2022-05-31 12:32PM EST | 22.50 | 17.02 | 13.90 | 15.10 | 0.00 | - | - | 2 | 0.00% |
| AX221216C00030000 | 2022-08-11 10:54AM EST | 30.00 | 16.60 | 11.40 | 12.10 | 0.00 | - | 3 | 1 | 340.92% |
| AX221216C00032500 | 2022-10-24 10:48AM EST | 32.50 | 4.20 | 7.30 | 7.70 | 0.00 | - | - | 18 | 175.98% |
| AX221216C00035000 | 2022-11-25 12:51PM EST | 35.00 | 5.90 | 3.80 | 4.30 | 0.00 | - | 1 | 27 | 66.41% |
| AX221216C00037500 | 2022-11-04 11:53AM EST | 37.50 | 2.35 | 2.20 | 2.50 | 0.00 | - | 5 | 24 | 75.78% |
| AX221216C00040000 | 2022-12-07 3:14PM EST | 40.00 | 0.34 | 0.30 | 0.50 | 0.00 | - | 200 | 143 | 44.82% |
| AX221216C00042500 | 2022-12-01 11:10AM EST | 42.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 931 | 56.84% |
| AX221216C00045000 | 2022-12-06 1:25PM EST | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 68.16% |
| AX221216C00047500 | 2022-11-17 9:43AM EST | 47.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 41 | 109.18% |
| AX221216C00050000 | 2022-11-15 10:00AM EST | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 98.44% |
| AX221216C00052500 | 2022-07-26 2:14PM EST | 52.50 | 0.75 | 0.95 | 1.35 | 0.00 | - | 1 | 45 | 219.34% |
| AX221216C00055000 | 2022-10-04 1:53PM EST | 55.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 540 | 159.57% |
| AX221216C00060000 | 2022-04-12 12:00PM EST | 60.00 | 1.38 | 0.25 | 0.65 | 0.00 | - | 1 | 12 | 214.45% |
| AX221216C00065000 | 2022-03-01 3:43PM EST | 65.00 | 3.70 | 1.00 | 2.20 | 0.00 | - | - | 6 | 339.16% |
| AX221216C00070000 | 2022-08-16 11:05AM EST | 70.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 371.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX221216P00017500 | 2022-07-18 12:15PM EST | 17.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 378.91% |
| AX221216P00020000 | 2022-10-14 10:43AM EST | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 323.44% |
| AX221216P00022500 | 2022-10-03 11:19AM EST | 22.50 | 0.49 | 0.05 | 0.25 | 0.00 | - | 5 | 18 | 225.78% |
| AX221216P00025000 | 2022-12-01 1:26PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 140.63% |
| AX221216P00027500 | 2022-11-14 3:21PM EST | 27.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 113.28% |
| AX221216P00030000 | 2022-10-31 8:35AM EST | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| AX221216P00032500 | 2022-12-08 11:39AM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 71.48% |
| AX221216P00035000 | 2022-12-06 3:59PM EST | 35.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 59.38% |
| AX221216P00037500 | 2022-12-07 3:56PM EST | 37.50 | 0.80 | 0.35 | 0.50 | 0.00 | - | 272 | 1,292 | 48.93% |
| AX221216P00040000 | 2022-12-07 3:57PM EST | 40.00 | 2.25 | 1.45 | 1.70 | 0.00 | - | 14 | 0 | 46.39% |
| AX221216P00042500 | 2022-11-30 2:09PM EST | 42.50 | 3.34 | 3.10 | 4.00 | 0.00 | - | 2 | 0 | 66.99% |
| AX221216P00045000 | 2022-12-01 1:53PM EST | 45.00 | 5.57 | 5.60 | 7.80 | 0.00 | - | 5 | 34 | 107.72% |
| AX221216P00047500 | 2022-02-16 1:29PM EST | 47.50 | 5.48 | 6.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| AX221216P00050000 | 2022-03-04 2:13PM EST | 50.00 | 7.90 | 8.60 | 9.30 | 0.00 | - | 520 | 560 | 0.00% |
| AX221216P00052500 | 2022-03-04 2:47PM EST | 52.50 | 9.30 | 10.10 | 11.00 | 0.00 | - | 15 | 63 | 0.00% |
| AX221216P00055000 | 2022-05-05 9:11AM EST | 55.00 | 17.50 | 15.90 | 17.00 | 0.00 | - | 200 | 1,175 | 163.48% |
© 2022 Yahoo. All rights reserved.
