Axos Financial, Inc. (AX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 12.60 | 15.40 | 0.00 | - | 10 | 14 | 112.79% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 8.90 | 11.90 | 0.00 | - | 2 | 2 | 108.59% |
| AX240517C00045000 | 2024-04-19 2:13PM EDT | 45.00 | 6.30 | 7.70 | 10.20 | 0.00 | - | 5 | 8 | 76.37% |
| AX240517C00047500 | 2024-04-19 11:11AM EDT | 47.50 | 3.90 | 6.20 | 6.50 | 0.00 | - | 8 | 15 | 56.64% |
| AX240517C00050000 | 2024-04-25 9:55AM EDT | 50.00 | 3.37 | 4.30 | 4.50 | 0.00 | - | 1 | 34 | 52.69% |
| AX240517C00052500 | 2024-04-26 1:54PM EDT | 52.50 | 2.90 | 2.75 | 2.95 | +0.71 | +32.42% | 43 | 281 | 50.83% |
| AX240517C00055000 | 2024-04-26 12:29PM EDT | 55.00 | 1.75 | 1.65 | 1.75 | +0.35 | +25.00% | 9 | 216 | 50.54% |
| AX240517C00057500 | 2024-04-26 2:45PM EDT | 57.50 | 1.00 | 0.90 | 1.00 | +0.25 | +33.33% | 11 | 80 | 50.20% |
| AX240517C00060000 | 2024-04-26 3:33PM EDT | 60.00 | 0.55 | 0.45 | 0.55 | +0.25 | +83.33% | 3 | 51 | 50.49% |
| AX240517C00065000 | 2024-04-02 9:40AM EDT | 65.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 51.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-26 11:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 112.50% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 150.78% |
| AX240517P00032500 | 2024-04-24 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 132.62% |
| AX240517P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 22 | 117.58% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 101.56% |
| AX240517P00040000 | 2024-04-26 11:02AM EDT | 40.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 15 | 30 | 65.04% |
| AX240517P00042500 | 2024-04-22 11:07AM EDT | 42.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 21 | 61.33% |
| AX240517P00045000 | 2024-04-24 11:48AM EDT | 45.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 12 | 128 | 56.06% |
| AX240517P00047500 | 2024-04-22 3:10PM EDT | 47.50 | 1.00 | 0.60 | 0.70 | 0.00 | - | 3 | 55 | 52.15% |
| AX240517P00050000 | 2024-04-26 3:36PM EDT | 50.00 | 1.16 | 1.15 | 1.30 | -0.34 | -22.67% | 45 | 774 | 51.56% |
| AX240517P00052500 | 2024-04-26 12:40PM EDT | 52.50 | 2.25 | 2.10 | 2.25 | -0.01 | -0.44% | 54 | 199 | 49.85% |
| AX240517P00055000 | 2024-04-26 1:53PM EDT | 55.00 | 3.50 | 3.40 | 3.60 | -2.30 | -39.66% | 14 | 7 | 48.49% |
| AX240517P00060000 | 2024-04-01 11:56AM EDT | 60.00 | 8.20 | 5.50 | 7.50 | 0.00 | - | - | 1 | 50.49% |
© 2024 Yahoo. All rights reserved.