American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240816C00150000 | 2024-06-21 2:58PM EDT | 150.00 | 80.40 | 80.00 | 83.50 | 0.00 | - | 1 | 3 | 54.59% |
| AXP240816C00155000 | 2024-06-28 11:08AM EDT | 155.00 | 78.33 | 75.00 | 79.10 | +4.58 | +6.21% | 1 | 1 | 58.89% |
| AXP240816C00180000 | 2024-06-20 2:17PM EDT | 180.00 | 52.80 | 51.20 | 53.95 | 0.00 | - | 17 | 19 | 57.30% |
| AXP240816C00185000 | 2024-06-20 10:59AM EDT | 185.00 | 43.87 | 45.40 | 49.10 | 0.00 | - | - | 2 | 53.56% |
| AXP240816C00190000 | 2024-06-24 1:16PM EDT | 190.00 | 43.59 | 41.20 | 43.80 | 0.00 | - | 12 | 15 | 47.02% |
| AXP240816C00195000 | 2024-06-25 11:02AM EDT | 195.00 | 37.00 | 36.55 | 39.45 | 0.00 | - | 1 | 5 | 46.16% |
| AXP240816C00200000 | 2024-06-18 12:53PM EDT | 200.00 | 31.00 | 31.45 | 34.75 | 0.00 | - | 1 | 5 | 42.91% |
| AXP240816C00210000 | 2024-06-28 9:38AM EDT | 210.00 | 24.58 | 23.90 | 24.75 | +2.08 | +9.24% | 1 | 16 | 33.18% |
| AXP240816C00220000 | 2024-06-28 3:56PM EDT | 220.00 | 15.90 | 15.60 | 16.50 | +1.46 | +10.11% | 18 | 558 | 29.24% |
| AXP240816C00230000 | 2024-06-28 1:09PM EDT | 230.00 | 9.75 | 9.65 | 9.85 | +1.50 | +18.18% | 99 | 981 | 26.84% |
| AXP240816C00240000 | 2024-06-28 3:56PM EDT | 240.00 | 5.09 | 5.10 | 5.30 | +0.92 | +22.06% | 94 | 1,688 | 25.81% |
| AXP240816C00250000 | 2024-06-28 1:14PM EDT | 250.00 | 2.47 | 2.43 | 2.55 | +0.53 | +27.32% | 78 | 1,036 | 25.28% |
| AXP240816C00260000 | 2024-06-28 3:50PM EDT | 260.00 | 1.11 | 1.08 | 1.16 | +0.26 | +30.59% | 11 | 847 | 25.37% |
| AXP240816C00270000 | 2024-06-28 12:44PM EDT | 270.00 | 0.49 | 0.48 | 0.55 | -0.02 | -3.92% | 6 | 11 | 26.12% |
| AXP240816C00280000 | 2024-06-28 3:50PM EDT | 280.00 | 0.27 | 0.23 | 0.28 | -0.03 | -10.00% | 2 | 5 | 27.27% |
| AXP240816C00290000 | 2024-06-25 2:10PM EDT | 290.00 | 0.14 | 0.09 | 0.16 | 0.00 | - | 13 | 16 | 28.76% |
| AXP240816C00300000 | 2024-06-04 3:54PM EDT | 300.00 | 0.21 | 0.03 | 0.18 | 0.00 | - | 1 | 1 | 32.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240816P00120000 | 2024-06-12 10:47AM EDT | 120.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | - | 1 | 102.64% |
| AXP240816P00145000 | 2024-06-17 3:22PM EDT | 145.00 | 0.16 | 0.00 | 1.92 | 0.00 | - | - | 1 | 75.83% |
| AXP240816P00155000 | 2024-06-14 9:30AM EDT | 155.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 10 | 10 | 68.09% |
| AXP240816P00160000 | 2024-06-11 3:03PM EDT | 160.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | - | 1 | 63.70% |
| AXP240816P00165000 | 2024-06-21 1:24PM EDT | 165.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 3 | 4 | 48.15% |
| AXP240816P00180000 | 2024-06-28 1:34PM EDT | 180.00 | 0.22 | 0.19 | 0.27 | -0.05 | -18.52% | 4 | 16 | 35.60% |
| AXP240816P00185000 | 2024-06-24 3:57PM EDT | 185.00 | 0.27 | 0.26 | 0.34 | -0.03 | -10.00% | 1 | 9 | 33.55% |
| AXP240816P00190000 | 2024-06-27 10:54AM EDT | 190.00 | 0.50 | 0.37 | 0.44 | 0.00 | - | 2 | 7 | 31.67% |
| AXP240816P00195000 | 2024-06-28 3:41PM EDT | 195.00 | 0.59 | 0.54 | 0.59 | -0.12 | -16.90% | 2 | 20 | 29.98% |
| AXP240816P00200000 | 2024-06-28 1:05PM EDT | 200.00 | 0.77 | 0.78 | 0.85 | -0.12 | -13.48% | 19 | 167 | 28.77% |
| AXP240816P00210000 | 2024-06-28 3:41PM EDT | 210.00 | 1.83 | 1.67 | 1.80 | -0.35 | -16.06% | 45 | 472 | 26.70% |
| AXP240816P00220000 | 2024-06-28 3:29PM EDT | 220.00 | 3.90 | 3.60 | 3.80 | -0.51 | -11.56% | 19 | 744 | 25.27% |
| AXP240816P00230000 | 2024-06-28 3:14PM EDT | 230.00 | 7.76 | 7.10 | 7.30 | -0.24 | -3.00% | 72 | 579 | 23.88% |
| AXP240816P00240000 | 2024-06-28 2:52PM EDT | 240.00 | 13.70 | 12.55 | 12.90 | -1.00 | -6.80% | 14 | 203 | 23.15% |
| AXP240816P00250000 | 2024-06-11 10:18AM EDT | 250.00 | 24.28 | 18.40 | 21.25 | 0.00 | - | 1 | 11 | 26.28% |
| AXP240816P00260000 | 2024-06-03 9:44AM EDT | 260.00 | 21.90 | 27.25 | 31.15 | 0.00 | - | 2 | 0 | 33.14% |
© 2024 Yahoo. All rights reserved.