American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00220000 | 2024-05-17 12:31PM EDT | 2024-05-24 | 22.60 | 21.05 | 24.50 | +1.25 | +5.85% | 20 | 46 | 68.36% |
| AXP240531C00220000 | 2024-05-14 11:07AM EDT | 2024-05-31 | 21.25 | 21.25 | 25.05 | 0.00 | - | 10 | 50 | 53.33% |
| AXP240607C00220000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 21.58 | 21.70 | 25.40 | 0.00 | - | 1 | 3 | 45.96% |
| AXP240621C00220000 | 2024-05-17 11:23AM EDT | 2024-06-21 | 24.22 | 22.95 | 25.65 | +0.97 | +4.17% | 10 | 813 | 36.89% |
| AXP240719C00220000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 26.15 | 25.65 | 27.75 | +1.15 | +4.60% | 4 | 951 | 34.86% |
| AXP240920C00220000 | 2024-05-17 12:11PM EDT | 2024-09-20 | 29.80 | 28.60 | 30.95 | +0.05 | +0.17% | 2 | 596 | 31.74% |
| AXP241018C00220000 | 2024-05-15 2:37PM EDT | 2024-10-18 | 30.17 | 31.35 | 32.10 | 0.00 | - | 21 | 194 | 30.91% |
| AXP241115C00220000 | 2024-05-16 9:40AM EDT | 2024-11-15 | 33.25 | 33.50 | 35.35 | 0.00 | - | 1 | 161 | 33.98% |
| AXP241220C00220000 | 2024-05-13 1:01PM EDT | 2024-12-20 | 34.00 | 35.00 | 36.15 | 0.00 | - | 3 | 133 | 32.35% |
| AXP250117C00220000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 36.98 | 36.80 | 39.15 | 0.00 | - | 2 | 951 | 34.74% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 38.70 | 40.05 | 40.85 | 0.00 | - | 3 | 32 | 33.12% |
| AXP250620C00220000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 44.41 | 44.10 | 45.00 | 0.00 | - | 22 | 521 | 33.67% |
| AXP260116C00220000 | 2024-05-13 10:25AM EDT | 2026-01-16 | 51.27 | 51.85 | 54.50 | 0.00 | - | 1 | 103 | 35.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00220000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 231 | 542 | 34.57% |
| AXP240531P00220000 | 2024-05-17 2:04PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.12 | -0.03 | -25.00% | 10 | 1,094 | 26.07% |
| AXP240607P00220000 | 2024-05-17 11:48AM EDT | 2024-06-07 | 0.19 | 0.13 | 0.21 | -0.01 | -5.00% | 5 | 133 | 23.49% |
| AXP240614P00220000 | 2024-05-17 12:01PM EDT | 2024-06-14 | 0.30 | 0.14 | 0.42 | -0.04 | -11.76% | 2 | 34 | 23.44% |
| AXP240621P00220000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.44 | -0.04 | -8.16% | 85 | 1,834 | 21.19% |
| AXP240628P00220000 | 2024-05-10 11:53AM EDT | 2024-06-28 | 0.89 | 0.47 | 1.06 | 0.00 | - | - | 4 | 24.21% |
| AXP240719P00220000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 1.68 | 1.63 | 1.91 | -0.14 | -7.69% | 310 | 1,277 | 23.80% |
| AXP240920P00220000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.80 | 3.65 | 3.85 | 0.00 | - | 506 | 2,251 | 22.07% |
| AXP241018P00220000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 5.72 | 5.05 | 5.25 | 0.00 | - | 5 | 1,662 | 22.98% |
| AXP241115P00220000 | 2024-05-17 1:14PM EDT | 2024-11-15 | 6.40 | 6.25 | 6.55 | -0.25 | -3.76% | 2 | 104 | 23.58% |
| AXP241220P00220000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 7.55 | 6.20 | 7.80 | 0.00 | - | 2 | 49 | 23.66% |
| AXP250117P00220000 | 2024-05-15 12:06PM EDT | 2025-01-17 | 8.85 | 8.20 | 8.85 | 0.00 | - | 8 | 1,143 | 23.87% |
| AXP250321P00220000 | 2024-05-07 2:45PM EDT | 2025-03-21 | 12.45 | 9.65 | 11.20 | 0.00 | - | 1 | 385 | 24.41% |
| AXP250620P00220000 | 2024-05-16 3:13PM EDT | 2025-06-20 | 12.38 | 12.10 | 12.65 | 0.00 | - | 3 | 509 | 23.11% |
| AXP260116P00220000 | 2024-05-14 3:30PM EDT | 2026-01-16 | 17.24 | 16.40 | 18.25 | 0.00 | - | 2 | 94 | 23.78% |
© 2024 Yahoo. All rights reserved.