American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 135.20 | 138.50 | 0.00 | - | 1 | 1 | 103.03% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 125.15 | 128.90 | 0.00 | - | 1 | 1 | 95.19% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 150.00 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240719C00155000 | 2024-01-02 11:43AM EDT | 155.00 | 38.41 | 50.20 | 53.60 | 0.00 | - | 2 | 7 | 0.00% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 160.00 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 77.43% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-04-18 1:14PM EDT | 170.00 | 53.00 | 65.75 | 69.75 | 0.00 | - | 1 | 177 | 51.61% |
| AXP240719C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 63.15 | 61.05 | 64.85 | 0.00 | - | 2 | 36 | 58.87% |
| AXP240719C00180000 | 2024-04-17 3:47PM EDT | 180.00 | 41.90 | 56.55 | 59.05 | 0.00 | - | 1 | 345 | 51.17% |
| AXP240719C00185000 | 2024-04-23 12:22PM EDT | 185.00 | 55.57 | 51.65 | 54.20 | 0.00 | - | 1 | 246 | 48.02% |
| AXP240719C00190000 | 2024-04-25 3:04PM EDT | 190.00 | 48.56 | 46.40 | 50.35 | -1.69 | -3.36% | 8 | 140 | 48.82% |
| AXP240719C00195000 | 2024-04-19 9:33AM EDT | 195.00 | 43.78 | 42.65 | 45.55 | +12.36 | +39.34% | 8 | 132 | 45.54% |
| AXP240719C00200000 | 2024-04-24 3:23PM EDT | 200.00 | 39.08 | 37.35 | 40.70 | -3.47 | -8.16% | 2 | 490 | 42.05% |
| AXP240719C00210000 | 2024-04-26 11:46AM EDT | 210.00 | 28.80 | 29.40 | 30.25 | -2.40 | -7.69% | 2 | 299 | 32.62% |
| AXP240719C00220000 | 2024-04-25 12:28PM EDT | 220.00 | 21.91 | 20.95 | 22.05 | -1.94 | -8.13% | 1 | 982 | 29.40% |
| AXP240719C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 14.75 | 14.70 | 15.00 | -0.87 | -5.57% | 20 | 2,030 | 27.04% |
| AXP240719C00240000 | 2024-04-26 10:40AM EDT | 240.00 | 9.59 | 9.30 | 9.45 | -0.76 | -7.34% | 17 | 1,268 | 25.43% |
| AXP240719C00250000 | 2024-04-26 1:55PM EDT | 250.00 | 5.62 | 5.40 | 5.50 | -0.53 | -8.62% | 13 | 3,494 | 24.38% |
| AXP240719C00260000 | 2024-04-26 11:35AM EDT | 260.00 | 2.80 | 2.79 | 3.05 | -0.70 | -20.00% | 25 | 427 | 23.97% |
| AXP240719C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 1.56 | 1.51 | 1.60 | -0.44 | -22.00% | 4 | 100 | 23.77% |
| AXP240719C00280000 | 2024-04-25 11:30AM EDT | 280.00 | 1.00 | 0.77 | 0.87 | 0.00 | - | 4 | 24 | 24.15% |
| AXP240719C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 0.85 | 0.51 | 0.67 | 0.00 | - | 1 | 1 | 26.32% |
| AXP240719C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.28 | 0.23 | 0.29 | -0.02 | -6.67% | 1 | 101 | 25.59% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 28.08% |
| AXP240719C00320000 | 2024-04-10 1:43PM EDT | 320.00 | 0.12 | 0.04 | 0.31 | 0.00 | - | 2 | 2 | 31.40% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 38.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 90.63% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 87.30% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-04-10 10:38AM EDT | 100.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 89.26% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 2 | 6 | 84.47% |
| AXP240719P00110000 | 2024-03-04 4:48PM EDT | 110.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 68.07% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 67.09% |
| AXP240719P00120000 | 2024-04-09 3:54PM EDT | 120.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 20 | 33 | 55.86% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.03 | 0.46 | 0.00 | - | 1 | 30 | 60.64% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 55.66% |
| AXP240719P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.20 | 0.05 | 0.31 | 0.00 | - | 2 | 126 | 51.66% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 5 | 55 | 56.64% |
| AXP240719P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| AXP240719P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 2 | 172 | 43.46% |
| AXP240719P00155000 | 2024-04-10 3:36PM EDT | 155.00 | 0.61 | 0.00 | 0.23 | 0.00 | - | 4 | 49 | 41.41% |
| AXP240719P00160000 | 2024-04-26 12:09PM EDT | 160.00 | 0.22 | 0.16 | 0.26 | -0.09 | -29.03% | 10 | 240 | 39.36% |
| AXP240719P00165000 | 2024-04-26 9:58AM EDT | 165.00 | 0.25 | 0.20 | 0.29 | -0.01 | -3.85% | 2 | 254 | 37.21% |
| AXP240719P00170000 | 2024-04-26 9:58AM EDT | 170.00 | 0.31 | 0.24 | 0.34 | -0.69 | -69.00% | 2 | 124 | 35.40% |
| AXP240719P00175000 | 2024-04-26 3:34PM EDT | 175.00 | 0.37 | 0.34 | 0.40 | -0.21 | -36.21% | 33 | 341 | 33.59% |
| AXP240719P00180000 | 2024-04-25 2:48PM EDT | 180.00 | 0.46 | 0.38 | 0.49 | 0.00 | - | 18 | 347 | 32.03% |
| AXP240719P00185000 | 2024-04-26 10:42AM EDT | 185.00 | 0.55 | 0.54 | 0.60 | -0.04 | -6.78% | 1 | 257 | 30.45% |
| AXP240719P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 0.82 | 0.68 | 0.76 | 0.00 | - | 11 | 193 | 29.08% |
| AXP240719P00195000 | 2024-04-25 2:29PM EDT | 195.00 | 0.95 | 0.91 | 0.97 | 0.00 | - | 24 | 269 | 27.75% |
| AXP240719P00200000 | 2024-04-26 11:17AM EDT | 200.00 | 1.21 | 1.19 | 1.27 | +0.01 | +0.83% | 53 | 471 | 26.60% |
| AXP240719P00210000 | 2024-04-25 2:29PM EDT | 210.00 | 2.17 | 2.15 | 2.25 | 0.00 | - | 22 | 438 | 24.62% |
| AXP240719P00220000 | 2024-04-26 3:56PM EDT | 220.00 | 3.99 | 3.90 | 4.05 | +0.24 | +6.40% | 14 | 500 | 23.05% |
| AXP240719P00230000 | 2024-04-26 3:08PM EDT | 230.00 | 6.90 | 6.80 | 7.00 | +0.55 | +8.66% | 8 | 415 | 21.59% |
| AXP240719P00240000 | 2024-04-26 2:00PM EDT | 240.00 | 11.15 | 11.25 | 11.45 | +0.35 | +3.24% | 10 | 1,043 | 20.14% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 250.00 | 15.75 | 16.90 | 18.05 | 0.00 | - | 1 | 5 | 19.79% |
| AXP240719P00260000 | 2024-04-24 9:59AM EDT | 260.00 | 22.60 | 24.75 | 27.50 | 0.00 | - | 2 | 3 | 24.26% |
© 2024 Yahoo. All rights reserved.