American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240607C00220000 | 2024-05-13 11:34AM EDT | 220.00 | 21.58 | 20.85 | 24.50 | 0.00 | - | 1 | 3 | 43.13% |
| AXP240607C00225000 | 2024-05-13 3:57PM EDT | 225.00 | 15.05 | 16.15 | 19.75 | 0.00 | - | 5 | 5 | 37.95% |
| AXP240607C00230000 | 2024-05-10 10:26AM EDT | 230.00 | 12.97 | 11.40 | 13.55 | 0.00 | - | 2 | 11 | 24.71% |
| AXP240607C00235000 | 2024-05-15 3:36PM EDT | 235.00 | 8.90 | 8.00 | 9.25 | -1.19 | -11.79% | 32 | 25 | 21.45% |
| AXP240607C00240000 | 2024-05-15 3:59PM EDT | 240.00 | 5.65 | 5.55 | 5.75 | +0.28 | +5.83% | 36 | 120 | 19.69% |
| AXP240607C00245000 | 2024-05-15 2:57PM EDT | 245.00 | 2.80 | 3.00 | 3.20 | +0.15 | +5.66% | 24 | 214 | 18.74% |
| AXP240607C00250000 | 2024-05-15 3:20PM EDT | 250.00 | 1.44 | 1.43 | 1.56 | -0.08 | -5.26% | 7 | 41 | 18.12% |
| AXP240607C00255000 | 2024-05-15 2:25PM EDT | 255.00 | 0.56 | 0.63 | 0.70 | -0.19 | -25.33% | 4 | 28 | 18.02% |
| AXP240607C00260000 | 2024-05-15 10:35AM EDT | 260.00 | 0.37 | 0.25 | 0.32 | +0.01 | +2.78% | 1 | 6 | 18.51% |
| AXP240607C00265000 | 2024-05-01 11:25AM EDT | 265.00 | 0.22 | 0.11 | 0.18 | 0.00 | - | - | 3 | 19.85% |
| AXP240607C00270000 | 2024-05-15 11:35AM EDT | 270.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 1 | 26 | 21.58% |
| AXP240607C00275000 | 2024-05-09 1:31PM EDT | 275.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 1 | 23.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240607P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 0.20 | 0.01 | 1.32 | 0.00 | - | - | 1 | 52.15% |
| AXP240607P00200000 | 2024-05-14 3:59PM EDT | 200.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 2 | 36.72% |
| AXP240607P00210000 | 2024-05-09 9:54AM EDT | 210.00 | 0.24 | 0.07 | 0.13 | 0.00 | - | 1 | 103 | 27.25% |
| AXP240607P00215000 | 2024-05-13 9:30AM EDT | 215.00 | 0.20 | 0.11 | 0.17 | 0.00 | - | 6 | 17 | 24.41% |
| AXP240607P00220000 | 2024-05-13 11:56AM EDT | 220.00 | 0.36 | 0.20 | 0.25 | 0.00 | - | 6 | 133 | 21.88% |
| AXP240607P00225000 | 2024-05-15 1:04PM EDT | 225.00 | 0.44 | 0.35 | 0.40 | -0.20 | -31.25% | 3 | 17 | 19.53% |
| AXP240607P00230000 | 2024-05-15 1:25PM EDT | 230.00 | 0.94 | 0.71 | 0.79 | -0.07 | -6.93% | 96 | 23 | 18.04% |
| AXP240607P00235000 | 2024-05-15 3:59PM EDT | 235.00 | 1.55 | 1.49 | 1.61 | -0.27 | -14.84% | 362 | 78 | 16.91% |
| AXP240607P00240000 | 2024-05-15 3:59PM EDT | 240.00 | 3.10 | 3.00 | 3.20 | -1.95 | -38.69% | 262 | 14 | 16.21% |
| AXP240607P00260000 | 2024-04-30 9:41AM EDT | 260.00 | 21.10 | 16.60 | 20.20 | 0.00 | - | - | 2 | 30.80% |
© 2024 Yahoo. All rights reserved.