American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240712C00200000 | 2024-06-13 12:13PM EDT | 200.00 | 21.99 | 29.70 | 33.85 | 0.00 | - | 4 | 4 | 71.56% |
| AXP240712C00205000 | 2024-06-17 11:57AM EDT | 205.00 | 20.30 | 24.70 | 28.95 | 0.00 | - | 2 | 2 | 64.01% |
| AXP240712C00215000 | 2024-06-21 11:35AM EDT | 215.00 | 15.01 | 14.80 | 18.35 | 0.00 | - | 3 | 4 | 41.68% |
| AXP240712C00220000 | 2024-06-28 2:55PM EDT | 220.00 | 10.71 | 11.30 | 12.70 | -1.13 | -9.54% | 1 | 5 | 27.83% |
| AXP240712C00225000 | 2024-06-28 11:18AM EDT | 225.00 | 8.18 | 7.40 | 8.75 | +2.13 | +35.21% | 31 | 58 | 26.78% |
| AXP240712C00230000 | 2024-06-28 2:38PM EDT | 230.00 | 4.20 | 4.05 | 6.30 | +1.35 | +47.37% | 67 | 306 | 30.45% |
| AXP240712C00235000 | 2024-06-28 2:40PM EDT | 235.00 | 1.56 | 1.89 | 2.59 | +0.17 | +12.23% | 62 | 164 | 22.41% |
| AXP240712C00240000 | 2024-06-28 3:44PM EDT | 240.00 | 0.64 | 0.70 | 1.56 | +0.09 | +16.36% | 119 | 157 | 24.99% |
| AXP240712C00245000 | 2024-06-28 2:53PM EDT | 245.00 | 0.20 | 0.24 | 0.30 | -0.26 | -56.52% | 5 | 89 | 19.83% |
| AXP240712C00250000 | 2024-06-28 10:46AM EDT | 250.00 | 0.15 | 0.09 | 0.52 | -0.09 | -37.50% | 4 | 43 | 28.47% |
| AXP240712C00255000 | 2024-06-21 3:35PM EDT | 255.00 | 0.16 | 0.04 | 0.09 | 0.00 | - | 1 | 316 | 24.22% |
| AXP240712C00260000 | 2024-06-07 11:50AM EDT | 260.00 | 0.28 | 0.02 | 0.26 | 0.00 | - | 7 | 314 | 33.74% |
| AXP240712C00265000 | 2024-06-18 2:51PM EDT | 265.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 11 | 32.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240712P00170000 | 2024-06-11 2:07PM EDT | 170.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 92.19% |
| AXP240712P00180000 | 2024-06-05 2:31PM EDT | 180.00 | 0.12 | 0.01 | 1.27 | 0.00 | - | - | 3 | 77.88% |
| AXP240712P00185000 | 2024-06-17 11:09AM EDT | 185.00 | 0.12 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 71.00% |
| AXP240712P00190000 | 2024-06-25 10:53AM EDT | 190.00 | 0.07 | 0.02 | 1.29 | 0.00 | - | 5 | 26 | 64.26% |
| AXP240712P00195000 | 2024-06-17 3:28PM EDT | 195.00 | 0.15 | 0.04 | 0.08 | 0.00 | - | 2 | 2 | 39.84% |
| AXP240712P00200000 | 2024-06-28 10:07AM EDT | 200.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 2 | 35 | 35.74% |
| AXP240712P00205000 | 2024-06-28 3:26PM EDT | 205.00 | 0.09 | 0.00 | 0.13 | -0.03 | -25.00% | 11 | 65 | 31.84% |
| AXP240712P00210000 | 2024-06-28 2:49PM EDT | 210.00 | 0.17 | 0.02 | 0.17 | -0.02 | -10.53% | 30 | 438 | 27.69% |
| AXP240712P00215000 | 2024-06-28 3:26PM EDT | 215.00 | 0.28 | 0.23 | 0.27 | -0.12 | -30.00% | 47 | 490 | 24.27% |
| AXP240712P00220000 | 2024-06-28 3:00PM EDT | 220.00 | 0.68 | 0.49 | 0.57 | -0.28 | -29.17% | 49 | 540 | 22.12% |
| AXP240712P00225000 | 2024-06-27 3:28PM EDT | 225.00 | 1.58 | 1.06 | 1.34 | -0.54 | -25.47% | 18 | 109 | 20.96% |
| AXP240712P00230000 | 2024-06-28 1:00PM EDT | 230.00 | 2.94 | 2.59 | 2.95 | -1.28 | -30.33% | 21 | 156 | 20.37% |
| AXP240712P00235000 | 2024-06-26 9:35AM EDT | 235.00 | 5.34 | 5.25 | 5.85 | -1.66 | -23.71% | 1 | 56 | 21.31% |
| AXP240712P00245000 | 2024-06-11 11:14AM EDT | 245.00 | 19.12 | 12.75 | 14.80 | 0.00 | - | 1 | 1 | 30.81% |
© 2024 Yahoo. All rights reserved.