American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00250000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 0.04 | 0.01 | 1.27 | 0.00 | - | 8 | 190 | 53.52% |
| AXP240517C00250000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.10 | -0.10 | -52.63% | 34 | 736 | 21.09% |
| AXP240524C00250000 | 2024-05-03 3:24PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.22 | -0.19 | -48.72% | 20 | 74 | 19.87% |
| AXP240531C00250000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 0.39 | 0.28 | 0.37 | -0.18 | -31.58% | 2 | 69 | 19.19% |
| AXP240621C00250000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 1.19 | 1.10 | 1.27 | -0.54 | -31.21% | 178 | 1,466 | 20.23% |
| AXP240719C00250000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.36 | 3.10 | 3.30 | -0.69 | -17.04% | 46 | 3,586 | 23.05% |
| AXP240920C00250000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 7.20 | 6.80 | 7.00 | -0.85 | -10.56% | 22 | 1,432 | 24.70% |
| AXP241018C00250000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 8.95 | 8.70 | 8.95 | -1.05 | -10.50% | 3 | 1,105 | 25.94% |
| AXP241115C00250000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 11.20 | 10.75 | 11.05 | -1.33 | -10.61% | 30 | 120 | 27.30% |
| AXP241220C00250000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 13.13 | 12.60 | 12.95 | -1.67 | -11.28% | 2 | 503 | 27.84% |
| AXP250117C00250000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 15.00 | 13.95 | 14.50 | -0.51 | -3.29% | 1 | 2,773 | 28.35% |
| AXP250321C00250000 | 2024-05-03 1:06PM EDT | 2025-03-21 | 17.70 | 15.70 | 18.00 | -1.65 | -8.53% | 12 | 93 | 29.54% |
| AXP250620C00250000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 22.00 | 21.10 | 22.40 | -3.45 | -13.56% | 1 | 293 | 30.60% |
| AXP260116C00250000 | 2024-05-03 10:36AM EDT | 2026-01-16 | 29.20 | 29.15 | 30.00 | -2.80 | -8.75% | 1 | 247 | 31.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 2024-05-10 | 10.82 | 17.35 | 20.85 | 0.00 | - | - | 0 | 58.03% |
| AXP240517P00250000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 19.10 | 17.25 | 20.95 | +0.90 | +4.95% | 3 | 4 | 41.91% |
| AXP240531P00250000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 20.90 | 17.85 | 21.05 | 0.00 | - | 1 | 0 | 30.24% |
| AXP240621P00250000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 15.40 | 17.60 | 20.15 | 0.00 | - | 5 | 17 | 18.35% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 15.75 | 19.80 | 21.55 | 0.00 | - | 1 | 5 | 19.97% |
| AXP240920P00250000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 22.05 | 21.70 | 23.50 | +2.61 | +13.43% | 1 | 33 | 19.22% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 21.20 | 22.75 | 24.25 | 0.00 | - | 45 | 60 | 18.98% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 2024-11-15 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 28.28% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 25.15 | 24.90 | 27.60 | 0.00 | - | 12 | 34 | 21.29% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 26.44 | 25.75 | 28.10 | 0.00 | - | 10 | 116 | 20.80% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 27.95 | 29.35 | 0.00 | - | 12 | 17 | 20.19% |
| AXP250620P00250000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 30.14 | 30.10 | 31.50 | 0.00 | - | 54 | 72 | 20.13% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 34.00 | 35.65 | 0.00 | - | 2 | 54 | 19.93% |
© 2024 Yahoo. All rights reserved.