American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 12.34 | 12.55 | 15.05 | 0.00 | - | 1 | 219 | 52.10% |
| AXP240531C00230000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 13.24 | 11.45 | 13.90 | -0.71 | -5.09% | 3 | 57 | 27.80% |
| AXP240607C00230000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 14.00 | 12.80 | 15.50 | -0.40 | -2.78% | 1 | 12 | 32.67% |
| AXP240614C00230000 | 2024-05-13 11:24AM EDT | 2024-06-14 | 13.30 | 14.10 | 16.40 | 0.00 | - | 3 | 14 | 32.53% |
| AXP240621C00230000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 14.98 | 14.30 | 15.70 | +0.08 | +0.54% | 6 | 1,506 | 26.16% |
| AXP240628C00230000 | 2024-05-14 3:25PM EDT | 2024-06-28 | 15.47 | 15.50 | 16.10 | 0.00 | - | 1 | 2 | 25.43% |
| AXP240719C00230000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 17.50 | 17.55 | 18.10 | -0.50 | -2.78% | 13 | 2,042 | 26.72% |
| AXP240920C00230000 | 2024-05-17 12:43PM EDT | 2024-09-20 | 22.24 | 22.30 | 24.75 | -0.51 | -2.24% | 313 | 1,626 | 31.81% |
| AXP241018C00230000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 23.87 | 24.30 | 25.80 | 0.00 | - | 11 | 181 | 30.56% |
| AXP241115C00230000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 27.30 | 26.50 | 27.05 | +1.25 | +4.80% | 15 | 206 | 30.07% |
| AXP241220C00230000 | 2024-05-08 12:28PM EDT | 2024-12-20 | 24.35 | 28.70 | 29.90 | 0.00 | - | 1 | 177 | 31.60% |
| AXP250117C00230000 | 2024-05-16 12:22PM EDT | 2025-01-17 | 30.48 | 30.00 | 32.15 | 0.00 | - | 3 | 1,865 | 32.74% |
| AXP250321C00230000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 33.70 | 33.50 | 35.65 | 0.00 | - | 2 | 79 | 33.35% |
| AXP250620C00230000 | 2024-05-14 3:52PM EDT | 2025-06-20 | 38.10 | 37.85 | 40.50 | 0.00 | - | 5 | 249 | 34.36% |
| AXP260116C00230000 | 2024-05-17 2:00PM EDT | 2026-01-16 | 46.35 | 45.90 | 47.00 | -0.93 | -1.97% | 1 | 688 | 33.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00230000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.14 | -0.12 | -52.17% | 114 | 335 | 23.10% |
| AXP240531P00230000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.28 | -0.07 | -22.58% | 33 | 934 | 18.95% |
| AXP240607P00230000 | 2024-05-17 11:13AM EDT | 2024-06-07 | 0.54 | 0.33 | 0.56 | -0.10 | -15.62% | 4 | 113 | 18.48% |
| AXP240614P00230000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 0.91 | 0.76 | 0.96 | -0.19 | -17.27% | 27 | 56 | 18.90% |
| AXP240621P00230000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.20 | 1.14 | 1.24 | -0.29 | -19.46% | 212 | 1,172 | 18.47% |
| AXP240628P00230000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 1.57 | 1.47 | 1.71 | -0.40 | -20.30% | 5 | 13 | 19.04% |
| AXP240719P00230000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 3.51 | 3.35 | 3.50 | -0.34 | -8.83% | 53 | 1,008 | 21.45% |
| AXP240920P00230000 | 2024-05-17 2:51PM EDT | 2024-09-20 | 6.20 | 6.00 | 6.25 | -0.01 | -0.16% | 17 | 965 | 20.86% |
| AXP241018P00230000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 8.55 | 6.70 | 7.90 | 0.00 | - | 3 | 881 | 21.81% |
| AXP241115P00230000 | 2024-05-16 1:41PM EDT | 2024-11-15 | 9.30 | 8.15 | 9.25 | 0.00 | - | 1 | 146 | 22.23% |
| AXP241220P00230000 | 2024-05-16 11:36AM EDT | 2024-12-20 | 10.39 | 10.00 | 11.95 | 0.00 | - | 1 | 89 | 24.28% |
| AXP250117P00230000 | 2024-05-16 10:51AM EDT | 2025-01-17 | 11.55 | 11.15 | 11.65 | 0.00 | - | 4 | 1,516 | 22.45% |
| AXP250321P00230000 | 2024-05-16 10:45AM EDT | 2025-03-21 | 13.40 | 12.80 | 13.55 | 0.00 | - | 2 | 22 | 22.32% |
| AXP250620P00230000 | 2024-05-14 3:30PM EDT | 2025-06-20 | 16.19 | 15.45 | 16.00 | 0.00 | - | 2 | 25 | 22.19% |
| AXP260116P00230000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 22.87 | 19.80 | 22.50 | 0.00 | - | 8 | 324 | 23.47% |
© 2024 Yahoo. All rights reserved.