American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240628C00195000 | 2024-05-10 1:49PM EDT | 195.00 | 47.64 | 43.50 | 47.90 | 0.00 | - | - | 4 | 68.96% |
| AXP240628C00200000 | 2024-05-24 10:35AM EDT | 200.00 | 40.29 | 39.00 | 43.00 | 0.00 | - | 2 | 2 | 63.60% |
| AXP240628C00205000 | 2024-05-10 1:49PM EDT | 205.00 | 37.87 | 34.05 | 37.30 | 0.00 | - | - | 4 | 52.64% |
| AXP240628C00210000 | 2024-05-16 1:13PM EDT | 210.00 | 35.00 | 29.10 | 33.00 | 0.00 | - | - | 5 | 51.47% |
| AXP240628C00225000 | 2024-05-22 11:39AM EDT | 225.00 | 19.00 | 16.00 | 18.15 | 0.00 | - | - | 2 | 33.73% |
| AXP240628C00230000 | 2024-05-29 3:59PM EDT | 230.00 | 9.75 | 12.60 | 13.40 | 0.00 | - | 4 | 6 | 28.28% |
| AXP240628C00235000 | 2024-05-28 3:31PM EDT | 235.00 | 7.25 | 8.90 | 9.30 | 0.00 | - | 2 | 4 | 24.76% |
| AXP240628C00240000 | 2024-05-31 2:04PM EDT | 240.00 | 4.65 | 5.80 | 6.10 | +0.10 | +2.20% | 1 | 52 | 23.00% |
| AXP240628C00245000 | 2024-05-30 10:42AM EDT | 245.00 | 2.99 | 3.40 | 3.70 | +0.78 | +35.29% | 3 | 122 | 21.89% |
| AXP240628C00250000 | 2024-05-31 11:14AM EDT | 250.00 | 1.46 | 1.88 | 2.17 | +0.15 | +11.45% | 25 | 72 | 21.66% |
| AXP240628C00255000 | 2024-05-30 10:42AM EDT | 255.00 | 0.62 | 0.96 | 1.13 | 0.00 | - | 1 | 34 | 21.16% |
| AXP240628C00260000 | 2024-05-30 10:42AM EDT | 260.00 | 0.33 | 0.47 | 0.61 | 0.00 | - | 2 | 30 | 21.45% |
| AXP240628C00265000 | 2024-05-28 10:16AM EDT | 265.00 | 0.20 | 0.22 | 0.34 | 0.00 | - | 1 | 7 | 22.07% |
| AXP240628C00270000 | 2024-05-31 10:53AM EDT | 270.00 | 0.10 | 0.11 | 0.21 | -0.02 | -16.67% | 1 | 10 | 23.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240628P00185000 | 2024-05-29 12:44PM EDT | 185.00 | 0.11 | 0.04 | 0.34 | 0.00 | - | - | 1 | 50.00% |
| AXP240628P00195000 | 2024-05-28 10:32AM EDT | 195.00 | 0.14 | 0.11 | 0.19 | 0.00 | - | 2 | 2 | 37.50% |
| AXP240628P00200000 | 2024-05-15 11:47AM EDT | 200.00 | 0.39 | 0.14 | 0.23 | 0.00 | - | - | 1 | 34.57% |
| AXP240628P00205000 | 2024-05-28 10:02AM EDT | 205.00 | 0.25 | 0.20 | 0.28 | 0.00 | - | 10 | 10 | 31.69% |
| AXP240628P00210000 | 2024-05-15 1:46PM EDT | 210.00 | 0.63 | 0.27 | 0.35 | 0.00 | - | 4 | 6 | 28.81% |
| AXP240628P00215000 | 2024-05-29 9:30AM EDT | 215.00 | 0.62 | 0.39 | 0.47 | 0.00 | - | 5 | 24 | 26.25% |
| AXP240628P00220000 | 2024-05-31 3:11PM EDT | 220.00 | 0.87 | 0.56 | 0.68 | -0.13 | -13.00% | 3 | 29 | 23.98% |
| AXP240628P00225000 | 2024-05-31 3:11PM EDT | 225.00 | 1.45 | 0.94 | 1.10 | -0.13 | -8.23% | 7 | 78 | 22.33% |
| AXP240628P00230000 | 2024-05-31 2:58PM EDT | 230.00 | 1.98 | 1.66 | 1.84 | -0.91 | -31.49% | 7 | 75 | 20.96% |
| AXP240628P00235000 | 2024-05-31 1:41PM EDT | 235.00 | 4.00 | 2.75 | 3.10 | -0.43 | -9.71% | 6 | 72 | 19.91% |
| AXP240628P00240000 | 2024-05-31 12:34PM EDT | 240.00 | 6.65 | 4.60 | 5.00 | -0.25 | -3.62% | 1 | 30 | 18.86% |
| AXP240628P00245000 | 2024-05-24 9:57AM EDT | 245.00 | 8.80 | 7.30 | 7.75 | 0.00 | - | 3 | 6 | 18.09% |
| AXP240628P00250000 | 2024-05-28 1:04PM EDT | 250.00 | 13.85 | 10.75 | 11.95 | 0.00 | - | 1 | 2 | 20.63% |
© 2024 Yahoo. All rights reserved.