American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2023-05-15 11:03AM EDT | 75.00 | 77.00 | 102.40 | 104.55 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00080000 | 2022-10-27 1:06PM EDT | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2024-03-15 3:36PM EDT | 85.00 | 133.75 | 131.90 | 134.95 | 0.00 | - | 4 | 6 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 0.00% |
| AXP240621C00095000 | 2023-06-12 10:08AM EDT | 95.00 | 82.00 | 85.15 | 85.90 | 0.00 | - | 5 | 3 | 0.00% |
| AXP240621C00100000 | 2023-11-22 11:58AM EDT | 100.00 | 66.74 | 86.25 | 87.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00105000 | 2023-06-29 12:09PM EDT | 105.00 | 70.83 | 64.65 | 66.10 | 0.00 | - | 6 | 11 | 0.00% |
| AXP240621C00110000 | 2023-12-13 4:45PM EDT | 110.00 | 66.92 | 72.65 | 76.35 | 0.00 | - | 1 | 23 | 0.00% |
| AXP240621C00115000 | 2024-03-20 1:41PM EDT | 115.00 | 109.80 | 115.20 | 119.50 | 0.00 | - | 3 | 25 | 0.00% |
| AXP240621C00120000 | 2024-04-17 10:27AM EDT | 120.00 | 100.62 | 114.95 | 118.75 | 0.00 | - | 2 | 51 | 101.42% |
| AXP240621C00125000 | 2024-02-09 4:10PM EDT | 125.00 | 90.36 | 98.65 | 101.10 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240621C00130000 | 2024-04-04 11:19AM EDT | 130.00 | 98.64 | 105.00 | 108.85 | 0.00 | - | 49 | 132 | 91.99% |
| AXP240621C00135000 | 2024-02-21 12:51PM EDT | 135.00 | 77.68 | 91.25 | 94.60 | 0.00 | - | 1 | 73 | 0.00% |
| AXP240621C00140000 | 2024-02-05 1:09PM EDT | 140.00 | 67.37 | 78.60 | 81.25 | 0.00 | - | 5 | 142 | 0.00% |
| AXP240621C00145000 | 2024-01-19 4:38PM EDT | 145.00 | 42.59 | 68.05 | 71.90 | 0.00 | - | 4 | 63 | 0.00% |
| AXP240621C00150000 | 2024-04-23 11:57AM EDT | 150.00 | 88.75 | 85.55 | 89.05 | 0.00 | - | 15 | 116 | 77.00% |
| AXP240621C00155000 | 2024-04-02 3:06PM EDT | 155.00 | 72.22 | 80.15 | 84.15 | 0.00 | - | 1 | 272 | 70.83% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 160.00 | 69.00 | 75.35 | 79.20 | 0.00 | - | 3 | 276 | 67.60% |
| AXP240621C00165000 | 2024-04-22 1:38PM EDT | 165.00 | 70.25 | 70.90 | 73.15 | 0.00 | - | 4 | 671 | 60.82% |
| AXP240621C00170000 | 2024-04-24 3:12PM EDT | 170.00 | 70.93 | 66.00 | 69.25 | 0.00 | - | 1 | 1,090 | 61.85% |
| AXP240621C00175000 | 2024-04-23 1:05PM EDT | 175.00 | 62.17 | 60.95 | 63.40 | -2.79 | -4.29% | 2 | 2,254 | 53.88% |
| AXP240621C00180000 | 2024-04-24 11:39AM EDT | 180.00 | 60.84 | 55.50 | 59.40 | 0.00 | - | 17 | 1,943 | 51.95% |
| AXP240621C00185000 | 2024-04-19 1:10PM EDT | 185.00 | 46.98 | 51.40 | 53.45 | 0.00 | - | 48 | 578 | 54.25% |
| AXP240621C00190000 | 2024-04-24 11:16AM EDT | 190.00 | 50.78 | 46.25 | 48.75 | 0.00 | - | 1 | 1,590 | 51.47% |
| AXP240621C00195000 | 2024-04-22 2:02PM EDT | 195.00 | 42.58 | 41.50 | 43.80 | +0.91 | +2.18% | 2 | 2,053 | 47.27% |
| AXP240621C00200000 | 2024-04-24 1:40PM EDT | 200.00 | 42.22 | 36.50 | 39.05 | 0.00 | - | 2 | 1,035 | 43.99% |
| AXP240621C00210000 | 2024-04-24 9:33AM EDT | 210.00 | 28.93 | 27.65 | 29.80 | -2.43 | -7.75% | 1 | 2,167 | 38.00% |
| AXP240621C00220000 | 2024-04-26 1:08PM EDT | 220.00 | 20.25 | 19.05 | 20.25 | -1.80 | -8.16% | 3 | 823 | 29.94% |
| AXP240621C00230000 | 2024-04-26 11:29AM EDT | 230.00 | 11.50 | 12.05 | 12.25 | -1.80 | -13.53% | 22 | 1,309 | 25.17% |
| AXP240621C00240000 | 2024-04-26 2:44PM EDT | 240.00 | 6.70 | 6.30 | 6.45 | -0.70 | -9.46% | 282 | 1,494 | 22.75% |
| AXP240621C00250000 | 2024-04-26 3:54PM EDT | 250.00 | 2.87 | 2.82 | 2.90 | -1.03 | -26.41% | 379 | 1,545 | 21.47% |
| AXP240621C00260000 | 2024-04-26 2:48PM EDT | 260.00 | 1.22 | 1.13 | 1.21 | -0.36 | -22.78% | 13 | 351 | 21.30% |
| AXP240621C00270000 | 2024-04-26 2:23PM EDT | 270.00 | 0.48 | 0.43 | 0.52 | -0.16 | -25.00% | 8 | 240 | 21.91% |
| AXP240621C00280000 | 2024-04-25 9:31AM EDT | 280.00 | 0.26 | 0.18 | 0.22 | 0.00 | - | 2 | 77 | 22.58% |
| AXP240621C00290000 | 2024-04-25 12:20PM EDT | 290.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 6 | 38 | 24.07% |
| AXP240621C00300000 | 2024-04-26 2:41PM EDT | 300.00 | 0.04 | 0.05 | 0.12 | -0.03 | -42.86% | 2 | 976 | 27.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2024-04-23 12:16PM EDT | 70.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 91 | 136.13% |
| AXP240621P00075000 | 2024-01-26 3:14PM EDT | 75.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 278 | 144.24% |
| AXP240621P00080000 | 2024-01-08 4:14PM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 75 | 135.64% |
| AXP240621P00085000 | 2024-04-25 3:04PM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,181 | 90.63% |
| AXP240621P00090000 | 2024-01-19 10:51AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 11 | 162 | 136.38% |
| AXP240621P00095000 | 2024-04-02 9:50AM EDT | 95.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 29 | 118.16% |
| AXP240621P00100000 | 2024-04-23 11:39AM EDT | 100.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 30 | 197 | 74.22% |
| AXP240621P00105000 | 2024-04-23 12:28PM EDT | 105.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 3 | 53 | 106.35% |
| AXP240621P00110000 | 2024-04-23 12:28PM EDT | 110.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 1,210 | 100.93% |
| AXP240621P00115000 | 2024-04-18 1:30PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 885 | 79.00% |
| AXP240621P00120000 | 2024-04-12 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.61 | 0.00 | - | 1 | 1,278 | 80.57% |
| AXP240621P00125000 | 2024-04-17 11:28AM EDT | 125.00 | 0.13 | 0.00 | 0.56 | 0.00 | - | 5 | 1,491 | 75.20% |
| AXP240621P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 1,613 | 58.01% |
| AXP240621P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 526 | 60.06% |
| AXP240621P00140000 | 2024-04-23 12:16PM EDT | 140.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 20 | 2,021 | 65.97% |
| AXP240621P00145000 | 2024-04-19 9:57AM EDT | 145.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 10 | 1,915 | 62.01% |
| AXP240621P00150000 | 2024-04-22 11:28AM EDT | 150.00 | 0.14 | 0.05 | 0.56 | 0.00 | - | 9 | 2,466 | 56.25% |
| AXP240621P00155000 | 2024-04-02 11:01AM EDT | 155.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 1 | 1,591 | 51.07% |
| AXP240621P00160000 | 2024-04-25 3:53PM EDT | 160.00 | 0.45 | 0.11 | 0.30 | 0.00 | - | 410 | 1,611 | 48.98% |
| AXP240621P00165000 | 2024-04-26 10:46AM EDT | 165.00 | 0.14 | 0.09 | 0.48 | 0.00 | - | 3 | 1,189 | 49.27% |
| AXP240621P00170000 | 2024-04-23 1:05PM EDT | 170.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 10 | 758 | 38.43% |
| AXP240621P00175000 | 2024-04-25 3:20PM EDT | 175.00 | 0.13 | 0.12 | 0.19 | -0.04 | -23.53% | 5 | 1,322 | 36.28% |
| AXP240621P00180000 | 2024-04-25 2:53PM EDT | 180.00 | 0.19 | 0.15 | 0.23 | -0.01 | -5.00% | 13 | 1,564 | 34.28% |
| AXP240621P00185000 | 2024-04-26 11:23AM EDT | 185.00 | 0.27 | 0.21 | 0.27 | +0.03 | +12.50% | 2 | 557 | 32.08% |
| AXP240621P00190000 | 2024-04-26 3:58PM EDT | 190.00 | 0.29 | 0.27 | 0.32 | -0.01 | -3.33% | 94 | 1,178 | 29.88% |
| AXP240621P00195000 | 2024-04-25 2:56PM EDT | 195.00 | 0.39 | 0.36 | 0.40 | +0.01 | +2.63% | 2 | 659 | 27.95% |
| AXP240621P00200000 | 2024-04-26 3:32PM EDT | 200.00 | 0.51 | 0.47 | 0.54 | +0.01 | +2.00% | 217 | 978 | 26.42% |
| AXP240621P00210000 | 2024-04-26 3:59PM EDT | 210.00 | 1.00 | 0.97 | 1.08 | +0.01 | +1.01% | 49 | 2,512 | 23.80% |
| AXP240621P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 2.13 | 2.13 | 2.50 | +0.05 | +2.40% | 82 | 1,187 | 22.50% |
| AXP240621P00230000 | 2024-04-26 3:46PM EDT | 230.00 | 4.50 | 4.50 | 4.65 | +0.35 | +8.43% | 105 | 722 | 19.57% |
| AXP240621P00240000 | 2024-04-26 3:46PM EDT | 240.00 | 8.80 | 8.80 | 9.05 | +0.55 | +6.67% | 222 | 740 | 17.89% |
| AXP240621P00250000 | 2024-04-25 2:13PM EDT | 250.00 | 14.02 | 14.90 | 16.25 | 0.00 | - | 13 | 17 | 17.90% |
| AXP240621P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 22.05 | 22.50 | 25.85 | 0.00 | - | 4 | 2 | 22.72% |
© 2024 Yahoo. All rights reserved.