American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 165.00 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| AXP241220C00170000 | 2024-03-13 3:48PM EDT | 170.00 | 60.68 | 56.90 | 57.60 | 0.00 | - | 2 | 12 | 0.00% |
| AXP241220C00175000 | 2024-04-01 11:36AM EDT | 175.00 | 60.93 | 66.25 | 69.80 | 0.00 | - | 1 | 16 | 46.51% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 24.48% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 185.00 | 52.75 | 58.65 | 61.15 | 0.00 | - | 1 | 8 | 43.43% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 190.00 | 50.10 | 53.85 | 56.40 | 0.00 | - | 2 | 51 | 41.00% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 195.00 | 39.10 | 50.65 | 52.05 | 0.00 | - | 1 | 6 | 39.28% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 200.00 | 40.00 | 46.65 | 47.30 | 0.00 | - | 1 | 75 | 36.81% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 210.00 | 41.05 | 38.70 | 40.80 | 0.00 | - | 5 | 128 | 36.45% |
| AXP241220C00220000 | 2024-04-22 11:01AM EDT | 220.00 | 29.18 | 31.80 | 33.15 | 0.00 | - | 5 | 132 | 33.61% |
| AXP241220C00230000 | 2024-04-24 10:45AM EDT | 230.00 | 28.55 | 26.05 | 26.45 | 0.00 | - | 5 | 171 | 31.50% |
| AXP241220C00240000 | 2024-04-26 11:40AM EDT | 240.00 | 20.43 | 20.60 | 21.10 | -0.87 | -4.08% | 1 | 169 | 30.43% |
| AXP241220C00250000 | 2024-04-26 11:29AM EDT | 250.00 | 15.70 | 15.00 | 16.25 | -1.42 | -8.29% | 2 | 506 | 29.16% |
| AXP241220C00260000 | 2024-04-26 11:24AM EDT | 260.00 | 12.10 | 12.20 | 12.50 | -1.07 | -8.12% | 2 | 654 | 28.48% |
| AXP241220C00270000 | 2024-04-25 1:37PM EDT | 270.00 | 10.30 | 9.20 | 9.45 | 0.00 | - | 38 | 419 | 27.90% |
| AXP241220C00280000 | 2024-04-23 10:09AM EDT | 280.00 | 7.16 | 6.90 | 7.15 | 0.00 | - | 1 | 68 | 27.61% |
| AXP241220C00290000 | 2024-04-23 11:52AM EDT | 290.00 | 5.63 | 5.15 | 5.35 | 0.00 | - | 1 | 36 | 27.37% |
| AXP241220C00300000 | 2024-04-26 12:39PM EDT | 300.00 | 4.02 | 3.70 | 4.05 | +0.52 | +14.86% | 1 | 33 | 27.37% |
| AXP241220C00310000 | 2024-04-24 10:55AM EDT | 310.00 | 3.35 | 2.69 | 3.00 | 0.00 | - | 10 | 24 | 27.26% |
| AXP241220C00320000 | 2024-04-25 3:36PM EDT | 320.00 | 2.41 | 2.04 | 2.20 | 0.00 | - | 73 | 59 | 27.15% |
| AXP241220C00330000 | 2024-04-26 12:39PM EDT | 330.00 | 1.67 | 1.49 | 1.62 | -0.22 | -11.64% | 1 | 95 | 27.12% |
| AXP241220C00340000 | 2024-04-22 1:02PM EDT | 340.00 | 1.15 | 1.09 | 1.22 | 0.00 | - | 10 | 16 | 27.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.21 | 0.10 | 0.70 | 0.00 | - | 49 | 14 | 50.68% |
| AXP241220P00105000 | 2024-04-17 12:53PM EDT | 105.00 | 0.42 | 0.00 | 2.31 | 0.00 | - | - | 1 | 57.36% |
| AXP241220P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.27 | 0.15 | 0.46 | 0.00 | - | 10 | 112 | 43.99% |
| AXP241220P00120000 | 2024-04-18 12:43PM EDT | 120.00 | 0.60 | 0.22 | 0.39 | 0.00 | - | 1 | 26 | 40.60% |
| AXP241220P00125000 | 2024-04-17 12:21PM EDT | 125.00 | 0.74 | 0.28 | 0.45 | 0.00 | - | 5 | 72 | 39.23% |
| AXP241220P00130000 | 2024-04-15 11:58AM EDT | 130.00 | 0.85 | 0.34 | 0.60 | 0.00 | - | 10 | 15 | 38.84% |
| AXP241220P00135000 | 2024-04-08 10:03AM EDT | 135.00 | 0.99 | 0.42 | 0.60 | 0.00 | - | 1 | 3 | 36.67% |
| AXP241220P00140000 | 2024-04-17 10:29AM EDT | 140.00 | 1.17 | 0.58 | 0.72 | 0.00 | - | 2 | 39 | 35.69% |
| AXP241220P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 0.76 | 0.70 | 0.81 | 0.00 | - | 214 | 683 | 34.33% |
| AXP241220P00150000 | 2024-04-18 11:35AM EDT | 150.00 | 1.57 | 0.84 | 0.98 | 0.00 | - | 4 | 41 | 33.47% |
| AXP241220P00155000 | 2024-04-23 11:09AM EDT | 155.00 | 1.11 | 1.04 | 1.23 | 0.00 | - | 1 | 17 | 32.92% |
| AXP241220P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 1.28 | 1.22 | 1.45 | +0.02 | +1.59% | 1 | 48 | 31.98% |
| AXP241220P00165000 | 2024-04-25 11:32AM EDT | 165.00 | 1.60 | 1.48 | 1.72 | 0.00 | - | 4 | 25 | 31.12% |
| AXP241220P00170000 | 2024-04-22 2:19PM EDT | 170.00 | 2.10 | 1.83 | 2.10 | 0.00 | - | 11 | 123 | 30.52% |
| AXP241220P00175000 | 2024-04-23 12:15PM EDT | 175.00 | 2.24 | 2.12 | 2.47 | 0.00 | - | 1 | 28 | 29.66% |
| AXP241220P00180000 | 2024-04-24 3:06PM EDT | 180.00 | 2.69 | 2.72 | 2.97 | 0.00 | - | 1 | 46 | 29.04% |
| AXP241220P00185000 | 2024-04-25 11:15AM EDT | 185.00 | 3.45 | 3.10 | 3.40 | 0.00 | - | 16 | 28 | 28.01% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 190.00 | 8.35 | 3.80 | 4.10 | 0.00 | - | 1 | 44 | 27.49% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 195.00 | 4.70 | 4.55 | 4.80 | 0.00 | - | 108 | 558 | 26.73% |
| AXP241220P00200000 | 2024-04-24 1:49PM EDT | 200.00 | 5.10 | 5.40 | 5.70 | 0.00 | - | 4 | 112 | 26.17% |
| AXP241220P00210000 | 2024-04-22 12:47PM EDT | 210.00 | 8.75 | 7.55 | 7.85 | 0.00 | - | 209 | 436 | 24.94% |
| AXP241220P00220000 | 2024-04-25 11:15AM EDT | 220.00 | 10.77 | 10.35 | 10.65 | 0.00 | - | 4 | 44 | 23.76% |
| AXP241220P00230000 | 2024-04-26 1:23PM EDT | 230.00 | 13.88 | 13.85 | 14.40 | +0.68 | +5.15% | 1 | 30 | 22.85% |
| AXP241220P00240000 | 2024-04-25 9:38AM EDT | 240.00 | 18.50 | 18.30 | 18.65 | 0.00 | - | 10 | 60 | 21.46% |
© 2024 Yahoo. All rights reserved.