American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614C00165000 | 2024-05-29 12:56PM EDT | 165.00 | 72.40 | 73.00 | 77.60 | 0.00 | - | 1 | 0 | 94.92% |
| AXP240614C00225000 | 2024-05-30 1:51PM EDT | 225.00 | 13.80 | 15.40 | 16.60 | +1.16 | +9.18% | 1 | 3 | 36.00% |
| AXP240614C00230000 | 2024-05-30 9:35AM EDT | 230.00 | 8.95 | 10.60 | 11.95 | 0.00 | - | 1 | 42 | 30.41% |
| AXP240614C00232500 | 2024-05-29 10:35AM EDT | 232.50 | 7.25 | 8.60 | 9.50 | 0.00 | - | - | 1 | 26.31% |
| AXP240614C00235000 | 2024-05-31 2:53PM EDT | 235.00 | 5.50 | 6.55 | 9.00 | +0.50 | +10.00% | 107 | 64 | 33.31% |
| AXP240614C00237500 | 2024-05-31 3:31PM EDT | 237.50 | 4.25 | 5.50 | 5.80 | +0.41 | +10.68% | 8 | 18 | 23.79% |
| AXP240614C00240000 | 2024-05-31 11:04AM EDT | 240.00 | 3.00 | 4.05 | 4.35 | +0.24 | +8.70% | 28 | 85 | 23.19% |
| AXP240614C00242500 | 2024-05-31 3:17PM EDT | 242.50 | 3.00 | 2.85 | 3.10 | +1.16 | +63.04% | 6 | 26 | 22.46% |
| AXP240614C00245000 | 2024-05-31 3:22PM EDT | 245.00 | 1.68 | 1.95 | 2.12 | +0.35 | +26.32% | 71 | 118 | 21.90% |
| AXP240614C00247500 | 2024-05-31 3:18PM EDT | 247.50 | 0.87 | 1.23 | 1.39 | +0.08 | +10.13% | 16 | 19 | 21.49% |
| AXP240614C00250000 | 2024-05-31 2:51PM EDT | 250.00 | 0.56 | 0.73 | 0.90 | +0.06 | +12.00% | 1 | 87 | 21.41% |
| AXP240614C00252500 | 2024-05-30 12:26PM EDT | 252.50 | 0.30 | 0.50 | 0.59 | 0.00 | - | 5 | 5 | 21.66% |
| AXP240614C00255000 | 2024-05-31 2:51PM EDT | 255.00 | 0.23 | 0.31 | 0.44 | +0.02 | +9.52% | 1 | 85 | 22.75% |
| AXP240614C00260000 | 2024-05-28 11:19AM EDT | 260.00 | 0.13 | 0.11 | 0.36 | 0.00 | - | 1 | 7 | 26.76% |
| AXP240614C00265000 | 2024-05-23 10:58AM EDT | 265.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | 2 | 3 | 25.44% |
| AXP240614C00280000 | 2024-05-20 11:30AM EDT | 280.00 | 0.06 | 0.01 | 1.30 | 0.00 | - | - | 1 | 50.49% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614P00200000 | 2024-05-17 11:12AM EDT | 200.00 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 1 | 2 | 43.65% |
| AXP240614P00205000 | 2024-05-20 3:36PM EDT | 205.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 1 | 11 | 39.45% |
| AXP240614P00210000 | 2024-05-30 10:37AM EDT | 210.00 | 0.18 | 0.10 | 0.16 | 0.00 | - | 4 | 27 | 35.35% |
| AXP240614P00212500 | 2024-05-30 10:43AM EDT | 212.50 | 0.21 | 0.12 | 0.19 | 0.00 | - | 1 | 1 | 33.69% |
| AXP240614P00215000 | 2024-05-24 11:32AM EDT | 215.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 14 | 31.54% |
| AXP240614P00217500 | 2024-05-28 1:49PM EDT | 217.50 | 0.34 | 0.16 | 0.25 | 0.00 | - | 1 | 1 | 29.74% |
| AXP240614P00220000 | 2024-05-31 12:40PM EDT | 220.00 | 0.43 | 0.15 | 0.30 | -0.03 | -6.52% | 27 | 35 | 27.98% |
| AXP240614P00222500 | 2024-05-31 10:40AM EDT | 222.50 | 0.55 | 0.29 | 0.38 | +0.03 | +5.77% | 26 | 20 | 26.42% |
| AXP240614P00225000 | 2024-05-31 2:26PM EDT | 225.00 | 0.67 | 0.32 | 0.44 | -0.10 | -12.99% | 11 | 70 | 24.22% |
| AXP240614P00227500 | 2024-05-31 3:29PM EDT | 227.50 | 0.94 | 0.48 | 0.61 | -0.36 | -27.69% | 24 | 24 | 23.05% |
| AXP240614P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 0.89 | 0.80 | 0.93 | -0.87 | -49.43% | 91 | 97 | 22.58% |
| AXP240614P00232500 | 2024-05-31 3:56PM EDT | 232.50 | 1.30 | 1.10 | 1.32 | -0.90 | -40.91% | 47 | 52 | 21.68% |
| AXP240614P00235000 | 2024-05-31 3:56PM EDT | 235.00 | 1.88 | 1.65 | 1.88 | -1.52 | -44.71% | 11 | 473 | 20.90% |
| AXP240614P00237500 | 2024-05-31 3:56PM EDT | 237.50 | 2.68 | 2.42 | 2.65 | -1.94 | -41.99% | 56 | 25 | 20.20% |
| AXP240614P00240000 | 2024-05-31 12:34PM EDT | 240.00 | 3.75 | 3.45 | 3.70 | -2.25 | -37.50% | 16 | 319 | 19.74% |
| AXP240614P00245000 | 2024-05-31 1:58PM EDT | 245.00 | 8.04 | 6.20 | 6.60 | -1.75 | -17.88% | 7 | 463 | 18.76% |
| AXP240614P00250000 | 2024-05-13 11:02AM EDT | 250.00 | 10.90 | 9.50 | 11.50 | 0.00 | - | 2 | 2 | 26.05% |
| AXP240614P00260000 | 2024-05-28 1:50PM EDT | 260.00 | 24.00 | 19.60 | 22.40 | 0.00 | - | 2 | 0 | 46.70% |
© 2024 Yahoo. All rights reserved.