UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,221.51 -1,844.79 (-3.84%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 85.35 | 88.40 | 0.00 | - | 1 | 1 | 263.67% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 65.25 | 68.40 | 0.00 | - | 1 | 1 | 194.92% |
| AXP240503C00200000 | 2024-04-24 12:33PM EDT | 200.00 | 34.67 | 30.40 | 33.45 | -4.61 | -11.74% | 1 | 1 | 101.07% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 27.95 | 30.90 | 0.00 | - | 10 | 10 | 94.14% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 25.35 | 28.45 | 0.00 | - | 3 | 23 | 86.13% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 23.20 | 25.90 | 0.00 | - | - | 3 | 84.86% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 20.45 | 23.45 | 0.00 | - | 7 | 19 | 74.17% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 17.90 | 20.90 | 0.00 | - | 2 | 30 | 65.43% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 15.10 | 18.55 | 0.00 | - | 2 | 191 | 55.86% |
| AXP240503C00217500 | 2024-05-01 11:12AM EDT | 217.50 | 15.27 | 13.40 | 15.90 | -6.45 | -29.70% | 15 | 49 | 58.11% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 10.50 | 13.50 | 0.00 | - | 5 | 134 | 75.27% |
| AXP240503C00222500 | 2024-05-01 1:09PM EDT | 222.50 | 9.41 | 8.00 | 10.75 | -5.17 | -35.46% | 1 | 41 | 61.62% |
| AXP240503C00225000 | 2024-05-01 10:57AM EDT | 225.00 | 8.23 | 6.05 | 7.30 | -3.03 | -26.91% | 2 | 251 | 36.82% |
| AXP240503C00227500 | 2024-05-01 3:29PM EDT | 227.50 | 6.03 | 4.20 | 5.20 | -5.09 | -45.77% | 3 | 56 | 33.55% |
| AXP240503C00230000 | 2024-05-01 3:19PM EDT | 230.00 | 3.40 | 2.43 | 2.76 | -1.60 | -32.00% | 32 | 462 | 23.29% |
| AXP240503C00232500 | 2024-05-01 3:55PM EDT | 232.50 | 1.32 | 1.14 | 1.38 | -1.93 | -59.38% | 124 | 171 | 22.10% |
| AXP240503C00235000 | 2024-05-01 3:50PM EDT | 235.00 | 0.50 | 0.45 | 0.48 | -1.38 | -73.40% | 153 | 438 | 20.07% |
| AXP240503C00237500 | 2024-05-01 3:59PM EDT | 237.50 | 0.15 | 0.11 | 0.19 | -0.83 | -84.69% | 360 | 619 | 21.24% |
| AXP240503C00240000 | 2024-05-01 3:46PM EDT | 240.00 | 0.07 | 0.00 | 0.08 | -0.32 | -82.05% | 132 | 1,275 | 22.85% |
| AXP240503C00242500 | 2024-05-01 3:33PM EDT | 242.50 | 0.04 | 0.01 | 0.05 | -0.14 | -77.78% | 39 | 543 | 25.98% |
| AXP240503C00245000 | 2024-05-01 2:56PM EDT | 245.00 | 0.03 | 0.02 | 0.47 | -0.04 | -57.14% | 67 | 378 | 48.15% |
| AXP240503C00247500 | 2024-05-01 2:06PM EDT | 247.50 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 61 | 1,754 | 39.36% |
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 250.00 | 0.02 | 0.01 | 0.45 | -0.01 | -33.33% | 2 | 339 | 51.47% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | 6 | 404 | 50.98% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 120 | 52.54% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 33 | 32 | 58.79% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 116 | 282 | 62.70% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 8 | 26 | 105.37% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 133.64% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 12 | 17 | 128.52% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 163.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 308.01% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 256.25% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 10 | 10 | 238.48% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 221.29% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 16 | 204.30% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 187.60% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 39 | 171.09% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 137.70% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 492 | 492 | 79.30% |
| AXP240503P00195000 | 2024-05-01 12:51PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 323 | 67.19% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 168 | 115.58% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 15 | 2,039 | 108.30% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 232 | 608 | 100.98% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 396 | 93.65% |
| AXP240503P00207500 | 2024-05-01 2:55PM EDT | 207.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 161 | 118 | 50.78% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 535 | 79.05% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 84 | 50.39% |
| AXP240503P00215000 | 2024-05-01 3:58PM EDT | 215.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 14 | 681 | 37.50% |
| AXP240503P00217500 | 2024-05-01 2:16PM EDT | 217.50 | 0.04 | 0.02 | 0.46 | 0.00 | - | 3 | 172 | 51.95% |
| AXP240503P00220000 | 2024-05-01 2:05PM EDT | 220.00 | 0.07 | 0.02 | 0.16 | -0.01 | -12.50% | 64 | 262 | 34.72% |
| AXP240503P00222500 | 2024-05-01 3:59PM EDT | 222.50 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 63 | 411 | 26.27% |
| AXP240503P00225000 | 2024-05-01 3:06PM EDT | 225.00 | 0.13 | 0.16 | 0.28 | -0.11 | -45.83% | 202 | 946 | 25.49% |
| AXP240503P00227500 | 2024-05-01 3:49PM EDT | 227.50 | 0.45 | 0.40 | 0.60 | +0.09 | +25.00% | 78 | 862 | 23.88% |
| AXP240503P00230000 | 2024-05-01 3:31PM EDT | 230.00 | 0.67 | 1.08 | 1.15 | -0.03 | -4.29% | 246 | 691 | 21.41% |
| AXP240503P00232500 | 2024-05-01 3:59PM EDT | 232.50 | 2.25 | 2.23 | 2.42 | +0.75 | +50.00% | 368 | 906 | 22.10% |
| AXP240503P00235000 | 2024-05-01 3:22PM EDT | 235.00 | 2.92 | 3.25 | 4.95 | +0.32 | +12.31% | 111 | 836 | 33.62% |
| AXP240503P00237500 | 2024-05-01 3:55PM EDT | 237.50 | 5.98 | 5.75 | 6.40 | +1.83 | +44.10% | 108 | 1,203 | 25.49% |
| AXP240503P00240000 | 2024-05-01 2:46PM EDT | 240.00 | 6.64 | 6.70 | 10.00 | +1.19 | +21.83% | 18 | 815 | 52.78% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 9.15 | 13.00 | 0.00 | - | 77 | 78 | 68.99% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 11.60 | 15.00 | 0.00 | - | 1 | 2 | 68.80% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 14.20 | 17.20 | 0.00 | - | 1 | 0 | 70.48% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 16.60 | 20.15 | 0.00 | - | - | 0 | 86.23% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 19.20 | 21.75 | 0.00 | - | - | 0 | 73.14% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 21.80 | 24.80 | 0.00 | - | - | 0 | 92.68% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 26.60 | 29.85 | 0.00 | - | - | 0 | 106.35% |
© 2024 Yahoo. All rights reserved.