American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018C00095000 | 2024-04-15 10:04AM EDT | 95.00 | 128.10 | 140.65 | 144.35 | 0.00 | - | 1 | 0 | 81.68% |
| AXP241018C00155000 | 2024-03-01 12:08PM EDT | 155.00 | 68.25 | 75.05 | 78.95 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 160.00 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 52.22% |
| AXP241018C00165000 | 2024-03-06 11:26AM EDT | 165.00 | 58.78 | 61.50 | 64.90 | 0.00 | - | 10 | 10 | 0.00% |
| AXP241018C00170000 | 2024-03-27 3:45PM EDT | 170.00 | 62.51 | 68.35 | 72.20 | 0.00 | - | 1 | 2 | 50.68% |
| AXP241018C00175000 | 2024-03-15 3:50PM EDT | 175.00 | 50.00 | 49.55 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 180.00 | 51.85 | 59.25 | 62.20 | 0.00 | - | 11 | 27 | 44.42% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 185.00 | 41.28 | 54.70 | 57.60 | 0.00 | - | 1 | 4 | 42.37% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 190.00 | 50.00 | 51.85 | 53.75 | 0.00 | - | 1 | 40 | 42.00% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 195.00 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 30.95% |
| AXP241018C00200000 | 2024-04-15 11:34AM EDT | 200.00 | 31.80 | 43.35 | 43.95 | 0.00 | - | 1 | 32 | 36.19% |
| AXP241018C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 37.59 | 35.40 | 36.20 | 0.00 | - | 4 | 105 | 34.20% |
| AXP241018C00220000 | 2024-04-26 2:28PM EDT | 220.00 | 28.37 | 28.20 | 28.75 | +0.32 | +1.14% | 1 | 159 | 31.88% |
| AXP241018C00230000 | 2024-04-26 2:28PM EDT | 230.00 | 21.96 | 20.80 | 22.40 | -1.89 | -7.92% | 1 | 184 | 30.38% |
| AXP241018C00240000 | 2024-04-26 3:47PM EDT | 240.00 | 16.45 | 16.35 | 16.60 | -0.50 | -2.95% | 31 | 156 | 28.59% |
| AXP241018C00250000 | 2024-04-26 1:55PM EDT | 250.00 | 12.25 | 11.90 | 12.15 | -0.70 | -5.41% | 16 | 1,086 | 27.63% |
| AXP241018C00260000 | 2024-04-26 10:23AM EDT | 260.00 | 8.90 | 8.40 | 8.65 | -0.55 | -5.82% | 1 | 577 | 26.88% |
| AXP241018C00270000 | 2024-04-26 11:05AM EDT | 270.00 | 5.95 | 5.85 | 6.05 | -0.55 | -8.46% | 5 | 157 | 26.40% |
| AXP241018C00280000 | 2024-04-26 11:55AM EDT | 280.00 | 4.15 | 4.00 | 4.20 | -0.44 | -9.59% | 1 | 111 | 26.16% |
| AXP241018C00290000 | 2024-04-26 3:59PM EDT | 290.00 | 2.79 | 2.76 | 2.81 | -0.36 | -11.43% | 22 | 28 | 25.83% |
| AXP241018C00300000 | 2024-04-26 3:11PM EDT | 300.00 | 1.92 | 1.84 | 1.97 | -0.24 | -11.11% | 1 | 413 | 26.01% |
| AXP241018C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 1.45 | 1.24 | 1.36 | -0.02 | -1.36% | 2 | 7 | 26.12% |
| AXP241018C00320000 | 2024-02-27 3:34PM EDT | 320.00 | 0.51 | 0.87 | 1.22 | 0.00 | - | - | 1 | 27.71% |
| AXP241018C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.57 | 0.39 | 0.53 | 0.00 | - | 2 | 4 | 27.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018P00095000 | 2024-01-25 1:28PM EDT | 95.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 13 | 13 | 59.91% |
| AXP241018P00100000 | 2024-01-25 1:28PM EDT | 100.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 54.59% |
| AXP241018P00105000 | 2024-04-25 11:14AM EDT | 105.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 50.88% |
| AXP241018P00110000 | 2024-01-29 3:20PM EDT | 110.00 | 0.38 | 0.03 | 0.35 | 0.00 | - | 2 | 1 | 52.05% |
| AXP241018P00115000 | 2024-01-19 4:47PM EDT | 115.00 | 0.98 | 0.00 | 2.37 | 0.00 | - | 2 | 0 | 60.50% |
| AXP241018P00120000 | 2024-04-25 11:18AM EDT | 120.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 2 | 0 | 52.69% |
| AXP241018P00125000 | 2024-04-26 11:21AM EDT | 125.00 | 0.24 | 0.17 | 0.31 | -0.03 | -11.11% | 10 | 32 | 43.29% |
| AXP241018P00130000 | 2024-04-24 10:21AM EDT | 130.00 | 0.28 | 0.21 | 0.33 | 0.00 | - | 10 | 16 | 41.26% |
| AXP241018P00135000 | 2024-02-12 10:45AM EDT | 135.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 1 | 2 | 45.02% |
| AXP241018P00140000 | 2024-03-26 2:39PM EDT | 140.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 38.43% |
| AXP241018P00145000 | 2024-04-24 9:31AM EDT | 145.00 | 0.46 | 0.38 | 0.52 | 0.00 | - | 5 | 66 | 37.04% |
| AXP241018P00150000 | 2024-04-19 2:43PM EDT | 150.00 | 0.74 | 0.53 | 0.60 | 0.00 | - | 2 | 1 | 35.65% |
| AXP241018P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 0.91 | 0.63 | 0.71 | 0.00 | - | 1 | 2,424 | 34.44% |
| AXP241018P00160000 | 2024-04-19 10:49AM EDT | 160.00 | 1.07 | 0.75 | 0.84 | 0.00 | - | 1 | 8 | 33.26% |
| AXP241018P00165000 | 2024-04-22 12:22PM EDT | 165.00 | 1.15 | 0.91 | 1.01 | 0.00 | - | 5 | 70 | 32.23% |
| AXP241018P00170000 | 2024-04-25 1:01PM EDT | 170.00 | 1.20 | 1.11 | 1.22 | 0.00 | - | 10 | 66 | 31.24% |
| AXP241018P00175000 | 2024-04-25 1:01PM EDT | 175.00 | 1.45 | 1.35 | 1.49 | 0.00 | - | 1 | 45 | 30.37% |
| AXP241018P00180000 | 2024-04-23 9:46AM EDT | 180.00 | 1.80 | 1.67 | 1.81 | 0.00 | - | 1 | 33 | 29.49% |
| AXP241018P00185000 | 2024-04-23 3:35PM EDT | 185.00 | 1.96 | 2.02 | 2.24 | 0.00 | - | 16 | 161 | 28.80% |
| AXP241018P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 2.56 | 2.50 | 2.74 | 0.00 | - | 4 | 205 | 28.05% |
| AXP241018P00195000 | 2024-04-23 10:53AM EDT | 195.00 | 3.12 | 3.05 | 3.25 | 0.00 | - | 2 | 135 | 27.08% |
| AXP241018P00200000 | 2024-04-24 10:20AM EDT | 200.00 | 3.55 | 3.75 | 3.95 | 0.00 | - | 1 | 280 | 26.36% |
| AXP241018P00210000 | 2024-04-26 2:48PM EDT | 210.00 | 5.52 | 5.55 | 5.80 | +0.37 | +7.18% | 7 | 215 | 25.04% |
| AXP241018P00220000 | 2024-04-26 2:48PM EDT | 220.00 | 8.03 | 8.05 | 8.35 | -0.02 | -0.25% | 11 | 1,654 | 23.76% |
| AXP241018P00230000 | 2024-04-24 1:54PM EDT | 230.00 | 10.30 | 11.45 | 11.75 | 0.00 | - | 24 | 861 | 22.48% |
| AXP241018P00240000 | 2024-04-26 2:23PM EDT | 240.00 | 15.95 | 15.95 | 16.20 | +0.15 | +0.95% | 16 | 76 | 21.27% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 250.00 | 21.20 | 20.50 | 21.75 | 0.00 | - | 45 | 60 | 20.01% |
| AXP241018P00270000 | 2024-04-19 11:08AM EDT | 270.00 | 43.90 | 35.30 | 36.40 | 0.00 | - | 20 | 20 | 17.69% |
© 2024 Yahoo. All rights reserved.