American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00190000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 44.40 | 50.70 | 53.10 | 0.00 | - | 1 | 2 | 293.75% |
| AXP240517C00190000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 50.82 | 50.65 | 53.80 | +2.13 | +4.37% | 2 | 30 | 120.12% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 2024-05-24 | 30.74 | 50.50 | 54.35 | 0.00 | - | - | 1 | 55.08% |
| AXP240531C00190000 | 2024-05-10 1:49PM EDT | 2024-05-31 | 51.67 | 50.50 | 54.30 | +11.80 | +29.60% | 4 | 4 | 78.13% |
| AXP240621C00190000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 52.72 | 51.05 | 54.95 | +4.22 | +8.70% | 2 | 1,589 | 60.54% |
| AXP240719C00190000 | 2024-05-07 11:35AM EDT | 2024-07-19 | 47.25 | 51.55 | 55.00 | 0.00 | - | 5 | 133 | 47.36% |
| AXP240920C00190000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 49.18 | 54.55 | 57.80 | 0.00 | - | 5 | 815 | 43.72% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 50.00 | 55.15 | 57.95 | 0.00 | - | 1 | 40 | 40.16% |
| AXP241115C00190000 | 2024-05-01 2:31PM EDT | 2024-11-15 | 50.55 | 56.65 | 59.65 | 0.00 | - | 1 | 17 | 41.12% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 50.10 | 57.95 | 60.85 | 0.00 | - | 2 | 51 | 40.26% |
| AXP250117C00190000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 53.34 | 58.50 | 61.40 | 0.00 | - | 2 | 2,019 | 39.01% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 61.80 | 62.75 | 63.90 | +3.55 | +6.09% | 1 | 63 | 38.99% |
| AXP250620C00190000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 59.00 | 65.65 | 67.15 | 0.00 | - | 3 | 362 | 38.83% |
| AXP260116C00190000 | 2024-05-10 11:02AM EDT | 2026-01-16 | 70.85 | 71.80 | 73.40 | +5.25 | +8.00% | 1 | 89 | 38.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00190000 | 2024-05-03 11:15AM EDT | 2024-05-10 | 0.64 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 167.19% |
| AXP240517P00190000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 807 | 60.94% |
| AXP240524P00190000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 68.36% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.15 | 0.00 | 1.29 | 0.00 | - | 5 | 64 | 59.91% |
| AXP240621P00190000 | 2024-05-10 3:09PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 217 | 1,190 | 32.72% |
| AXP240719P00190000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 0.42 | 0.31 | 0.39 | 0.00 | - | 10 | 186 | 30.32% |
| AXP240920P00190000 | 2024-05-09 2:01PM EDT | 2024-09-20 | 1.10 | 0.86 | 0.95 | 0.00 | - | 2 | 318 | 26.36% |
| AXP241018P00190000 | 2024-05-10 1:59PM EDT | 2024-10-18 | 1.54 | 1.34 | 1.48 | -0.19 | -10.98% | 8 | 216 | 26.61% |
| AXP241115P00190000 | 2024-05-07 9:43AM EDT | 2024-11-15 | 2.90 | 1.96 | 2.11 | 0.00 | - | 1 | 227 | 26.98% |
| AXP241220P00190000 | 2024-05-08 12:18PM EDT | 2024-12-20 | 2.60 | 2.31 | 2.66 | -0.70 | -21.21% | 2 | 44 | 26.50% |
| AXP250117P00190000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.30 | -0.40 | -11.11% | 6 | 971 | 26.71% |
| AXP250321P00190000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 4.25 | 3.95 | 5.20 | -0.81 | -16.01% | 1 | 133 | 27.91% |
| AXP250620P00190000 | 2024-05-10 1:50PM EDT | 2025-06-20 | 6.02 | 5.60 | 6.10 | -2.73 | -31.20% | 1 | 113 | 26.11% |
| AXP260116P00190000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 10.45 | 8.75 | 9.50 | 0.00 | - | 2 | 412 | 25.48% |
© 2024 Yahoo. All rights reserved.