American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00200000 | 2024-05-16 2:02PM EDT | 2024-05-24 | 42.74 | 41.00 | 44.75 | 0.00 | - | 20 | 23 | 59.18% |
| AXP240531C00200000 | 2024-05-10 1:49PM EDT | 2024-05-31 | 41.71 | 41.20 | 45.00 | 0.00 | - | 4 | 4 | 53.17% |
| AXP240621C00200000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 43.65 | 42.85 | 44.80 | +0.58 | +1.35% | 3 | 1,079 | 52.09% |
| AXP240719C00200000 | 2024-05-17 9:48AM EDT | 2024-07-19 | 44.89 | 43.35 | 45.40 | +0.25 | +0.56% | 1 | 462 | 42.03% |
| AXP240920C00200000 | 2024-05-15 12:32PM EDT | 2024-09-20 | 45.56 | 46.70 | 49.15 | 0.00 | - | 1 | 492 | 41.08% |
| AXP241018C00200000 | 2024-05-06 2:24PM EDT | 2024-10-18 | 41.29 | 46.50 | 49.85 | 0.00 | - | 1 | 33 | 38.84% |
| AXP241115C00200000 | 2024-05-17 11:47AM EDT | 2024-11-15 | 49.29 | 48.90 | 51.20 | +2.18 | +4.63% | 6 | 87 | 38.61% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 40.00 | 50.95 | 53.70 | 0.00 | - | 1 | 75 | 40.02% |
| AXP250117C00200000 | 2024-05-13 10:25AM EDT | 2025-01-17 | 51.12 | 51.65 | 53.95 | 0.00 | - | 1 | 1,725 | 38.09% |
| AXP250321C00200000 | 2024-05-10 9:55AM EDT | 2025-03-21 | 54.98 | 54.75 | 57.50 | 0.00 | - | 40 | 62 | 39.24% |
| AXP250620C00200000 | 2024-05-16 12:41PM EDT | 2025-06-20 | 59.02 | 58.15 | 60.85 | 0.00 | - | 6 | 3,383 | 38.69% |
| AXP260116C00200000 | 2024-05-16 12:41PM EDT | 2026-01-16 | 65.54 | 64.80 | 66.35 | 0.00 | - | 6 | 217 | 36.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00200000 | 2024-05-16 1:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 87.99% |
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 0.09 | 0.01 | 1.29 | 0.00 | - | 3 | 23 | 62.52% |
| AXP240607P00200000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 0.08 | 0.01 | 1.33 | 0.00 | - | 1 | 2 | 51.39% |
| AXP240614P00200000 | 2024-05-17 11:12AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | -0.09 | -47.37% | 1 | 2 | 35.55% |
| AXP240621P00200000 | 2024-05-16 1:32PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.17 | +0.02 | +18.18% | 2 | 978 | 31.01% |
| AXP240719P00200000 | 2024-05-17 2:30PM EDT | 2024-07-19 | 0.46 | 0.37 | 0.55 | -0.03 | -6.12% | 50 | 554 | 28.47% |
| AXP240920P00200000 | 2024-05-17 11:03AM EDT | 2024-09-20 | 1.36 | 1.23 | 1.37 | -0.09 | -6.21% | 9 | 314 | 24.83% |
| AXP241018P00200000 | 2024-05-13 11:42AM EDT | 2024-10-18 | 2.43 | 1.99 | 2.19 | 0.00 | - | 10 | 310 | 25.59% |
| AXP241115P00200000 | 2024-05-17 12:01PM EDT | 2024-11-15 | 2.90 | 2.80 | 3.30 | -0.50 | -14.71% | 1 | 1,000 | 26.80% |
| AXP241220P00200000 | 2024-05-13 11:03AM EDT | 2024-12-20 | 4.00 | 3.45 | 3.85 | 0.00 | - | 17 | 125 | 25.89% |
| AXP250117P00200000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.90 | -0.15 | -3.41% | 2 | 914 | 26.62% |
| AXP250321P00200000 | 2024-05-15 1:37PM EDT | 2025-03-21 | 5.92 | 5.20 | 5.80 | 0.00 | - | 2 | 76 | 25.37% |
| AXP250620P00200000 | 2024-05-16 3:10PM EDT | 2025-06-20 | 7.45 | 7.05 | 9.70 | 0.00 | - | 2 | 650 | 27.93% |
| AXP260116P00200000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 11.70 | 10.80 | 11.40 | 0.00 | - | 43 | 382 | 24.47% |
© 2024 Yahoo. All rights reserved.