American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240705C00145000 | 2024-06-21 12:20PM EDT | 145.00 | 84.10 | 84.40 | 88.85 | 0.00 | - | 1 | 1 | 147.66% |
| AXP240705C00165000 | 2024-06-26 3:57PM EDT | 165.00 | 66.28 | 64.45 | 68.85 | 0.00 | - | 1 | 1 | 114.06% |
| AXP240705C00190000 | 2024-06-28 10:09AM EDT | 190.00 | 42.13 | 39.70 | 43.55 | +42.13 | - | 10 | 0 | 68.16% |
| AXP240705C00215000 | 2024-06-12 9:38AM EDT | 215.00 | 14.20 | 15.20 | 18.30 | 0.00 | - | - | 1 | 62.99% |
| AXP240705C00220000 | 2024-06-28 2:22PM EDT | 220.00 | 10.85 | 10.35 | 13.35 | +2.25 | +26.16% | 23 | 22 | 50.66% |
| AXP240705C00222500 | 2024-06-28 2:22PM EDT | 222.50 | 8.59 | 8.75 | 10.85 | +8.59 | - | 37 | 7 | 43.90% |
| AXP240705C00225000 | 2024-06-28 1:40PM EDT | 225.00 | 7.43 | 6.65 | 7.45 | +3.13 | +72.79% | 21 | 175 | 26.98% |
| AXP240705C00227500 | 2024-06-28 3:59PM EDT | 227.50 | 4.76 | 4.65 | 5.05 | +1.31 | +37.97% | 24 | 73 | 21.51% |
| AXP240705C00230000 | 2024-06-28 3:48PM EDT | 230.00 | 2.71 | 2.99 | 3.20 | +0.86 | +46.49% | 148 | 544 | 19.85% |
| AXP240705C00232500 | 2024-06-28 3:58PM EDT | 232.50 | 1.65 | 1.69 | 1.81 | +0.46 | +38.66% | 412 | 299 | 18.98% |
| AXP240705C00235000 | 2024-06-28 3:59PM EDT | 235.00 | 0.87 | 0.81 | 0.93 | +0.33 | +61.11% | 222 | 295 | 18.82% |
| AXP240705C00237500 | 2024-06-28 3:56PM EDT | 237.50 | 0.38 | 0.36 | 0.50 | +0.12 | +46.15% | 247 | 75 | 19.85% |
| AXP240705C00240000 | 2024-06-28 3:44PM EDT | 240.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 107 | 288 | 21.58% |
| AXP240705C00242500 | 2024-06-28 2:15PM EDT | 242.50 | 0.08 | 0.07 | 0.51 | -0.14 | -63.64% | 9 | 14 | 30.01% |
| AXP240705C00245000 | 2024-06-28 2:58PM EDT | 245.00 | 0.04 | 0.04 | 0.07 | -0.09 | -69.23% | 291 | 316 | 22.75% |
| AXP240705C00247500 | 2024-06-24 11:28AM EDT | 247.50 | 0.19 | 0.02 | 0.25 | +0.19 | - | - | 3 | 33.01% |
| AXP240705C00250000 | 2024-06-27 3:26PM EDT | 250.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 1 | 25 | 36.52% |
| AXP240705C00252500 | 2024-06-26 3:20PM EDT | 252.50 | 0.05 | 0.01 | 1.30 | +0.05 | - | - | 1 | 50.44% |
| AXP240705C00255000 | 2024-06-26 3:18PM EDT | 255.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 42 | 54.49% |
| AXP240705C00260000 | 2024-06-10 3:58PM EDT | 260.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 4 | 2 | 62.38% |
| AXP240705C00270000 | 2024-06-26 3:19PM EDT | 270.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 40 | 49 | 77.15% |
| AXP240705C00275000 | 2024-06-27 12:54PM EDT | 275.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 23 | 83.98% |
| AXP240705C00305000 | 2024-06-18 1:54PM EDT | 305.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 134.42% |
| AXP240705C00310000 | 2024-06-18 11:43AM EDT | 310.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 3 | 138.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240705P00175000 | 2024-06-24 11:37AM EDT | 175.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 22 | 75.00% |
| AXP240705P00180000 | 2024-06-26 11:56AM EDT | 180.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 12 | 118.80% |
| AXP240705P00185000 | 2024-06-27 12:52PM EDT | 185.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 76.95% |
| AXP240705P00190000 | 2024-06-28 11:13AM EDT | 190.00 | 0.01 | 0.00 | 2.14 | -0.07 | -87.50% | 28 | 7 | 109.81% |
| AXP240705P00195000 | 2024-06-28 3:53PM EDT | 195.00 | 0.07 | 0.00 | 0.21 | -0.02 | -22.22% | 59 | 11 | 63.18% |
| AXP240705P00205000 | 2024-06-26 3:08PM EDT | 205.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 26 | 27 | 43.36% |
| AXP240705P00207500 | 2024-06-21 12:47PM EDT | 207.50 | 0.18 | 0.03 | 0.07 | 0.00 | - | 1 | 2 | 40.43% |
| AXP240705P00210000 | 2024-06-27 3:26PM EDT | 210.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 72 | 37.31% |
| AXP240705P00212500 | 2024-06-24 11:14AM EDT | 212.50 | 0.14 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 34.08% |
| AXP240705P00215000 | 2024-06-28 3:29PM EDT | 215.00 | 0.11 | 0.07 | 0.11 | -0.05 | -31.25% | 315 | 228 | 31.15% |
| AXP240705P00217500 | 2024-06-28 3:06PM EDT | 217.50 | 0.13 | 0.00 | 0.14 | -0.08 | -38.10% | 15 | 110 | 28.32% |
| AXP240705P00220000 | 2024-06-28 3:40PM EDT | 220.00 | 0.20 | 0.02 | 0.17 | -0.23 | -53.49% | 70 | 387 | 25.00% |
| AXP240705P00222500 | 2024-06-28 3:51PM EDT | 222.50 | 0.25 | 0.23 | 0.29 | -0.50 | -66.67% | 73 | 200 | 23.39% |
| AXP240705P00225000 | 2024-06-28 3:58PM EDT | 225.00 | 0.49 | 0.43 | 0.54 | -0.89 | -64.49% | 213 | 331 | 22.32% |
| AXP240705P00227500 | 2024-06-28 3:43PM EDT | 227.50 | 1.10 | 0.85 | 0.95 | -1.00 | -47.62% | 380 | 135 | 20.98% |
| AXP240705P00230000 | 2024-06-28 3:53PM EDT | 230.00 | 1.76 | 1.62 | 1.77 | -1.84 | -51.11% | 252 | 159 | 20.91% |
| AXP240705P00232500 | 2024-06-28 3:43PM EDT | 232.50 | 3.37 | 2.83 | 3.00 | -1.53 | -31.22% | 185 | 46 | 21.03% |
| AXP240705P00235000 | 2024-06-28 2:00PM EDT | 235.00 | 4.87 | 3.75 | 4.90 | -3.02 | -38.28% | 35 | 94 | 23.88% |
| AXP240705P00237500 | 2024-06-26 12:37PM EDT | 237.50 | 7.10 | 4.70 | 8.00 | 0.00 | - | 3 | 4 | 36.69% |
| AXP240705P00240000 | 2024-06-26 11:31AM EDT | 240.00 | 9.25 | 7.60 | 10.40 | 0.00 | - | 1 | 14 | 42.30% |
| AXP240705P00245000 | 2024-05-31 9:54AM EDT | 245.00 | 10.70 | 12.45 | 15.35 | 0.00 | - | 1 | 1 | 53.69% |
| AXP240705P00250000 | 2024-06-07 1:10PM EDT | 250.00 | 17.25 | 17.60 | 20.90 | 0.00 | - | 4 | 0 | 71.12% |
© 2024 Yahoo. All rights reserved.