American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 88.10 | 91.10 | 0.00 | - | 1 | 1 | 52.31% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 60.70% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241115C00175000 | 2024-04-24 3:12PM EDT | 175.00 | 70.23 | 59.50 | 63.35 | 0.00 | - | 1 | 2 | 45.37% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 35.91% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 185.00 | 43.70 | 52.05 | 53.35 | 0.00 | - | 4 | 26 | 39.31% |
| AXP241115C00190000 | 2024-05-01 2:31PM EDT | 190.00 | 50.55 | 46.45 | 49.60 | 0.00 | - | 1 | 17 | 38.97% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 195.00 | 49.95 | 42.95 | 45.70 | 0.00 | - | 6 | 54 | 38.08% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 200.00 | 47.11 | 38.35 | 40.30 | 0.00 | - | 2 | 87 | 34.20% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 210.00 | 40.70 | 31.45 | 32.80 | 0.00 | - | 1 | 34 | 32.27% |
| AXP241115C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 30.56 | 25.50 | 26.65 | 0.00 | - | 1 | 156 | 31.59% |
| AXP241115C00230000 | 2024-04-30 11:06AM EDT | 230.00 | 20.00 | 18.85 | 20.55 | -5.00 | -20.00% | 20 | 162 | 29.91% |
| AXP241115C00240000 | 2024-05-03 2:17PM EDT | 240.00 | 15.55 | 14.75 | 15.20 | -3.55 | -18.59% | 103 | 125 | 28.27% |
| AXP241115C00250000 | 2024-05-03 3:11PM EDT | 250.00 | 11.20 | 10.75 | 11.05 | -1.33 | -10.61% | 30 | 120 | 27.23% |
| AXP241115C00260000 | 2024-04-30 2:46PM EDT | 260.00 | 10.40 | 7.75 | 7.95 | 0.00 | - | 1 | 74 | 26.65% |
| AXP241115C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 8.50 | 5.50 | 5.65 | 0.00 | - | 1 | 41 | 26.29% |
| AXP241115C00280000 | 2024-04-30 12:18PM EDT | 280.00 | 5.70 | 3.80 | 4.00 | 0.00 | - | 6 | 311 | 26.13% |
| AXP241115C00290000 | 2024-05-03 3:03PM EDT | 290.00 | 2.86 | 2.60 | 2.85 | -1.99 | -41.03% | 66 | 132 | 26.17% |
| AXP241115C00300000 | 2024-05-03 10:07AM EDT | 300.00 | 2.11 | 1.83 | 2.04 | -0.22 | -9.44% | 209 | 693 | 26.31% |
| AXP241115C00310000 | 2024-04-30 9:33AM EDT | 310.00 | 2.31 | 1.28 | 1.42 | 0.00 | - | 4 | 243 | 26.31% |
| AXP241115C00320000 | 2024-04-23 2:23PM EDT | 320.00 | 1.86 | 0.94 | 1.07 | 0.00 | - | - | 7 | 26.78% |
| AXP241115C00330000 | 2024-04-19 11:19AM EDT | 330.00 | 0.95 | 0.68 | 0.84 | 0.00 | - | 1 | 1 | 27.42% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.34 | 0.68 | 0.00 | - | 2 | 4 | 28.13% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 1.95 | 0.00 | - | - | 21 | 66.60% |
| AXP241115P00100000 | 2024-04-17 12:21PM EDT | 100.00 | 0.34 | 0.00 | 1.80 | 0.00 | - | - | 14 | 62.21% |
| AXP241115P00105000 | 2024-04-17 12:21PM EDT | 105.00 | 0.41 | 0.00 | 1.82 | 0.00 | - | - | 1 | 59.03% |
| AXP241115P00110000 | 2024-04-17 12:21PM EDT | 110.00 | 0.47 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 56.08% |
| AXP241115P00115000 | 2024-04-23 2:06PM EDT | 115.00 | 0.23 | 0.00 | 1.88 | 0.00 | - | - | 1 | 53.22% |
| AXP241115P00120000 | 2024-01-22 12:59PM EDT | 120.00 | 1.32 | 0.12 | 0.85 | 0.00 | - | - | 15 | 49.44% |
| AXP241115P00125000 | 2024-02-27 3:36PM EDT | 125.00 | 0.55 | 0.00 | 2.56 | 0.00 | - | 2 | 1 | 50.54% |
| AXP241115P00135000 | 2024-02-20 10:55AM EDT | 135.00 | 0.97 | 0.18 | 2.70 | 0.00 | - | 1 | 14 | 53.43% |
| AXP241115P00140000 | 2024-04-24 9:31AM EDT | 140.00 | 0.54 | 0.41 | 0.57 | 0.00 | - | 40 | 61 | 36.38% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.51 | 0.66 | 0.00 | - | 1 | 52 | 35.05% |
| AXP241115P00150000 | 2024-04-15 9:46AM EDT | 150.00 | 1.35 | 0.62 | 0.78 | 0.00 | - | 1 | 18 | 33.88% |
| AXP241115P00155000 | 2024-04-02 12:33PM EDT | 155.00 | 1.55 | 0.78 | 0.95 | 0.00 | - | 1 | 66 | 32.94% |
| AXP241115P00160000 | 2024-04-23 9:33AM EDT | 160.00 | 1.20 | 0.93 | 1.08 | 0.00 | - | 1 | 75 | 31.56% |
| AXP241115P00165000 | 2024-04-29 11:04AM EDT | 165.00 | 1.26 | 1.14 | 1.28 | +0.01 | +0.80% | 1 | 172 | 30.48% |
| AXP241115P00170000 | 2024-04-15 2:20PM EDT | 170.00 | 3.35 | 1.37 | 1.59 | 0.00 | - | 3 | 105 | 29.77% |
| AXP241115P00175000 | 2024-04-23 2:33PM EDT | 175.00 | 1.91 | 1.74 | 1.93 | 0.00 | - | 9 | 41 | 28.93% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 180.00 | 3.18 | 2.14 | 2.32 | 0.00 | - | 1 | 77 | 28.05% |
| AXP241115P00185000 | 2024-04-16 2:11PM EDT | 185.00 | 5.55 | 2.64 | 2.79 | 0.00 | - | 16 | 39 | 27.21% |
| AXP241115P00190000 | 2024-05-01 12:12PM EDT | 190.00 | 3.45 | 3.15 | 3.40 | 0.00 | - | 9 | 227 | 26.51% |
| AXP241115P00195000 | 2024-05-03 9:53AM EDT | 195.00 | 3.95 | 3.90 | 4.15 | +0.10 | +2.60% | 6 | 74 | 25.90% |
| AXP241115P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 4.65 | 4.75 | 5.00 | 0.00 | - | 1 | 929 | 25.21% |
| AXP241115P00210000 | 2024-04-29 2:54PM EDT | 210.00 | 6.20 | 6.95 | 7.30 | 0.00 | - | 6 | 196 | 24.09% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 10.10 | 9.90 | 10.30 | 0.00 | - | 7 | 103 | 22.86% |
| AXP241115P00230000 | 2024-05-03 3:11PM EDT | 230.00 | 13.90 | 13.95 | 14.25 | +0.10 | +0.72% | 73 | 73 | 21.70% |
| AXP241115P00240000 | 2024-05-03 9:51AM EDT | 240.00 | 18.45 | 18.70 | 19.30 | +0.35 | +1.93% | 4 | 71 | 20.63% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 250.00 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 28.21% |
© 2024 Yahoo. All rights reserved.