UK Markets closed
NIKKEI 225
28,546.18-276.11(-0.96%)HANG SENG
29,391.26-767.75(-2.55%)CRUDE OIL
52.75-0.02(-0.04%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.15-5.00 (-4.13%)
At close: 4:02PM EST
116.30 +0.15 (0.13%)
After hours: 5:57PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210319C00070000 | 2020-11-05 11:54AM EST | 70.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP210319C00075000 | 2020-11-03 10:32AM EST | 75.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP210319C00080000 | 2020-11-09 2:15PM EST | 80.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP210319C00085000 | 2020-11-04 9:31AM EST | 85.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP210319C00090000 | 2020-11-09 3:10PM EST | 90.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AXP210319C00095000 | 2020-11-09 3:10PM EST | 95.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AXP210319C00100000 | 2020-11-09 3:24PM EST | 100.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| AXP210319C00105000 | 2020-11-10 9:39AM EST | 105.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP210319C00110000 | 2020-11-10 2:52PM EST | 110.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AXP210319C00115000 | 2020-11-10 3:13PM EST | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AXP210319C00120000 | 2020-11-09 3:56PM EST | 120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AXP210319C00125000 | 2020-11-10 2:41PM EST | 125.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AXP210319C00130000 | 2020-11-10 3:19PM EST | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AXP210319C00135000 | 2020-11-10 10:32AM EST | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AXP210319C00140000 | 2020-11-10 1:38PM EST | 140.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| AXP210319C00145000 | 2020-11-10 10:26AM EST | 145.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AXP210319C00150000 | 2020-11-10 12:52PM EST | 150.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AXP210319C00155000 | 2020-11-09 3:06PM EST | 155.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210319P00050000 | 2020-10-29 2:10PM EST | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP210319P00060000 | 2020-11-06 2:25PM EST | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP210319P00065000 | 2020-11-06 10:06AM EST | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AXP210319P00070000 | 2020-11-09 1:48PM EST | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP210319P00075000 | 2020-11-10 12:34PM EST | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP210319P00080000 | 2020-11-10 10:39AM EST | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AXP210319P00085000 | 2020-11-09 3:13PM EST | 85.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AXP210319P00090000 | 2020-11-10 10:36AM EST | 90.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP210319P00095000 | 2020-11-10 12:34PM EST | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP210319P00100000 | 2020-11-10 3:21PM EST | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AXP210319P00105000 | 2020-11-10 2:12PM EST | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP210319P00110000 | 2020-11-10 3:21PM EST | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AXP210319P00115000 | 2020-11-10 3:46PM EST | 115.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| AXP210319P00120000 | 2020-11-10 3:50PM EST | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AXP210319P00125000 | 2020-11-09 10:10AM EST | 125.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AXP210319P00130000 | 2020-11-10 10:53AM EST | 130.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP210319P00135000 | 2020-10-18 11:14PM EST | 135.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP210319P00140000 | 2020-10-14 1:49PM EST | 140.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
