Axos Financial, Inc. (AX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 2024-04-30 9:37AM EDT | 40.00 | 12.20 | 19.00 | 20.50 | 0.00 | - | 10 | 14 | 178.91% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 16.10 | 19.20 | 0.00 | - | 2 | 2 | 126.17% |
| AX240517C00045000 | 2024-05-06 3:29PM EDT | 45.00 | 15.38 | 14.20 | 17.20 | 0.00 | - | 7 | 3 | 148.83% |
| AX240517C00047500 | 2024-05-01 9:51AM EDT | 47.50 | 8.50 | 11.00 | 14.10 | 0.00 | - | 2 | 15 | 80.86% |
| AX240517C00050000 | 2024-05-01 12:51PM EDT | 50.00 | 6.50 | 9.30 | 11.80 | 0.00 | - | 1 | 33 | 99.61% |
| AX240517C00052500 | 2024-05-06 3:17PM EDT | 52.50 | 7.50 | 7.00 | 9.60 | 0.00 | - | 2 | 309 | 90.58% |
| AX240517C00055000 | 2024-05-08 10:12AM EDT | 55.00 | 4.50 | 4.70 | 5.30 | -0.40 | -8.16% | 1 | 256 | 50.10% |
| AX240517C00057500 | 2024-05-06 1:13PM EDT | 57.50 | 2.57 | 2.55 | 4.90 | 0.00 | - | 8 | 98 | 59.57% |
| AX240517C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 1.00 | 0.95 | 1.10 | -0.36 | -26.47% | 5 | 77 | 28.66% |
| AX240517C00062500 | 2024-05-07 10:36AM EDT | 62.50 | 0.37 | 0.15 | 0.25 | 0.00 | - | 10 | 12 | 26.76% |
| AX240517C00065000 | 2024-04-30 10:30AM EDT | 65.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 5 | 6 | 59.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-26 11:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 187.50% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 168.75% |
| AX240517P00032500 | 2024-04-24 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 150.00% |
| AX240517P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 133.59% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 117.97% |
| AX240517P00040000 | 2024-04-26 11:02AM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 30 | 103.13% |
| AX240517P00042500 | 2024-05-06 2:45PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 89.06% |
| AX240517P00045000 | 2024-05-01 11:06AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 64 | 136 | 120.51% |
| AX240517P00047500 | 2024-05-01 3:02PM EDT | 47.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 12 | 51 | 74.41% |
| AX240517P00050000 | 2024-05-08 12:34PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 812 | 50.78% |
| AX240517P00052500 | 2024-05-08 12:24PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 455 | 43.16% |
| AX240517P00055000 | 2024-05-03 3:36PM EDT | 55.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 26 | 39 | 34.86% |
| AX240517P00057500 | 2024-05-08 11:35AM EDT | 57.50 | 0.35 | 0.20 | 0.30 | -0.06 | -14.63% | 4 | 102 | 28.91% |
| AX240517P00060000 | 2024-05-08 11:44AM EDT | 60.00 | 1.25 | 0.90 | 1.10 | -3.45 | -73.40% | 387 | 1 | 26.91% |
© 2024 Yahoo. All rights reserved.