American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240726C00200000 | 2024-06-25 1:48PM EDT | 200.00 | 30.96 | 30.20 | 34.35 | 0.00 | - | 3 | 8 | 54.10% |
| AXP240726C00205000 | 2024-06-28 2:21PM EDT | 205.00 | 26.74 | 25.60 | 29.60 | +0.89 | +3.44% | 1 | 2 | 49.43% |
| AXP240726C00215000 | 2024-06-26 11:28AM EDT | 215.00 | 18.34 | 17.90 | 20.45 | 0.00 | - | 1 | 3 | 40.93% |
| AXP240726C00220000 | 2024-06-24 2:47PM EDT | 220.00 | 15.13 | 14.00 | 16.40 | 0.00 | - | 2 | 22 | 38.23% |
| AXP240726C00225000 | 2024-06-28 2:07PM EDT | 225.00 | 10.47 | 9.80 | 11.25 | +1.42 | +15.69% | 15 | 28 | 29.85% |
| AXP240726C00230000 | 2024-06-28 2:18PM EDT | 230.00 | 7.49 | 7.15 | 8.00 | +0.84 | +12.63% | 13 | 70 | 28.24% |
| AXP240726C00235000 | 2024-06-28 3:29PM EDT | 235.00 | 4.95 | 5.15 | 5.55 | +0.40 | +8.79% | 10 | 73 | 27.72% |
| AXP240726C00240000 | 2024-06-28 3:53PM EDT | 240.00 | 3.52 | 3.30 | 3.65 | +0.92 | +35.38% | 7 | 145 | 27.22% |
| AXP240726C00245000 | 2024-06-28 11:19AM EDT | 245.00 | 2.31 | 2.05 | 2.35 | +0.90 | +63.83% | 37 | 38 | 27.17% |
| AXP240726C00250000 | 2024-06-28 9:40AM EDT | 250.00 | 1.48 | 1.16 | 1.53 | +0.41 | +38.32% | 10 | 48 | 27.64% |
| AXP240726C00255000 | 2024-06-28 11:49AM EDT | 255.00 | 0.89 | 0.79 | 0.90 | -0.01 | -1.11% | 60 | 51 | 27.47% |
| AXP240726C00260000 | 2024-06-28 9:40AM EDT | 260.00 | 0.46 | 0.47 | 0.71 | +0.01 | +2.22% | 10 | 3 | 29.54% |
| AXP240726C00265000 | 2024-06-12 1:59PM EDT | 265.00 | 0.39 | 0.15 | 0.78 | 0.00 | - | - | 1 | 33.84% |
| AXP240726C00270000 | 2024-06-25 1:03PM EDT | 270.00 | 0.50 | 0.08 | 0.63 | 0.00 | - | 1 | 1 | 35.57% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240726P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 136.91% |
| AXP240726P00125000 | 2024-06-12 10:44AM EDT | 125.00 | 0.03 | 0.00 | 1.84 | 0.00 | - | - | 1 | 126.22% |
| AXP240726P00130000 | 2024-06-12 10:44AM EDT | 130.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | - | 1 | 122.36% |
| AXP240726P00175000 | 2024-06-24 10:13AM EDT | 175.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 50.10% |
| AXP240726P00190000 | 2024-06-26 12:10PM EDT | 190.00 | 0.38 | 0.07 | 0.60 | 0.00 | - | 20 | 33 | 44.61% |
| AXP240726P00195000 | 2024-06-28 9:40AM EDT | 195.00 | 0.25 | 0.11 | 0.70 | -0.25 | -50.00% | 10 | 1 | 41.19% |
| AXP240726P00200000 | 2024-06-27 3:39PM EDT | 200.00 | 0.52 | 0.18 | 0.60 | 0.00 | - | 1 | 12 | 35.06% |
| AXP240726P00205000 | 2024-06-28 9:40AM EDT | 205.00 | 0.56 | 0.55 | 0.72 | -0.10 | -15.15% | 10 | 38 | 31.69% |
| AXP240726P00210000 | 2024-06-28 10:24AM EDT | 210.00 | 0.84 | 0.88 | 1.11 | -0.47 | -35.88% | 8 | 89 | 30.25% |
| AXP240726P00215000 | 2024-06-28 3:24PM EDT | 215.00 | 1.55 | 1.51 | 1.72 | -0.47 | -23.27% | 23 | 189 | 28.98% |
| AXP240726P00220000 | 2024-06-28 3:52PM EDT | 220.00 | 2.63 | 2.45 | 2.65 | -0.58 | -18.07% | 28 | 143 | 27.88% |
| AXP240726P00225000 | 2024-06-28 3:10PM EDT | 225.00 | 4.41 | 3.70 | 4.20 | -0.22 | -4.75% | 26 | 219 | 27.74% |
| AXP240726P00230000 | 2024-06-28 2:18PM EDT | 230.00 | 5.99 | 5.65 | 6.25 | -1.43 | -19.27% | 14 | 81 | 27.45% |
| AXP240726P00235000 | 2024-06-24 1:12PM EDT | 235.00 | 8.35 | 7.00 | 9.85 | 0.00 | - | 6 | 31 | 31.08% |
© 2024 Yahoo. All rights reserved.