American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 132.15 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 122.25 | 126.30 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 150.00 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240719C00155000 | 2024-05-14 9:58AM EDT | 155.00 | 85.74 | 86.00 | 88.45 | 0.00 | - | 2 | 8 | 58.91% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 160.00 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 61.04% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-05-06 9:51AM EDT | 170.00 | 65.16 | 71.55 | 73.30 | 0.00 | - | 1 | 177 | 50.66% |
| AXP240719C00175000 | 2024-05-02 10:12AM EDT | 175.00 | 58.50 | 66.20 | 68.60 | 0.00 | - | 1 | 35 | 56.96% |
| AXP240719C00180000 | 2024-05-09 3:59PM EDT | 180.00 | 61.08 | 61.25 | 63.35 | 0.00 | - | 4 | 345 | 51.32% |
| AXP240719C00185000 | 2024-05-14 3:12PM EDT | 185.00 | 58.02 | 56.00 | 58.60 | 0.00 | - | 1 | 245 | 49.17% |
| AXP240719C00190000 | 2024-05-07 11:35AM EDT | 190.00 | 47.25 | 51.15 | 53.70 | 0.00 | - | 1 | 133 | 45.97% |
| AXP240719C00195000 | 2024-05-13 1:16PM EDT | 195.00 | 46.37 | 46.95 | 48.65 | 0.00 | - | 1 | 133 | 41.92% |
| AXP240719C00200000 | 2024-05-14 1:57PM EDT | 200.00 | 43.00 | 41.45 | 43.95 | 0.00 | - | 2 | 462 | 39.75% |
| AXP240719C00210000 | 2024-05-14 3:35PM EDT | 210.00 | 33.65 | 32.75 | 33.80 | -0.65 | -1.90% | 2 | 297 | 31.52% |
| AXP240719C00220000 | 2024-05-15 1:49PM EDT | 220.00 | 23.90 | 24.30 | 24.80 | -0.95 | -3.82% | 2 | 956 | 27.72% |
| AXP240719C00230000 | 2024-05-15 3:08PM EDT | 230.00 | 16.70 | 16.55 | 16.85 | -0.80 | -4.57% | 5 | 2,044 | 25.23% |
| AXP240719C00240000 | 2024-05-15 1:32PM EDT | 240.00 | 9.86 | 10.15 | 10.35 | -1.29 | -11.57% | 111 | 1,720 | 23.49% |
| AXP240719C00250000 | 2024-05-15 3:02PM EDT | 250.00 | 5.55 | 5.55 | 5.65 | -0.80 | -12.60% | 95 | 4,235 | 22.30% |
| AXP240719C00260000 | 2024-05-15 3:01PM EDT | 260.00 | 2.73 | 2.70 | 2.80 | -0.46 | -14.42% | 29 | 559 | 21.78% |
| AXP240719C00270000 | 2024-05-15 1:46PM EDT | 270.00 | 1.23 | 1.25 | 1.33 | -0.25 | -16.89% | 20 | 431 | 21.86% |
| AXP240719C00280000 | 2024-05-13 3:32PM EDT | 280.00 | 0.63 | 0.56 | 0.66 | 0.00 | - | 8 | 36 | 22.53% |
| AXP240719C00290000 | 2024-05-10 9:33AM EDT | 290.00 | 0.40 | 0.27 | 0.35 | 0.00 | - | 30 | 35 | 23.54% |
| AXP240719C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.28 | 0.13 | 0.21 | 0.00 | - | 1 | 102 | 24.85% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 29.05% |
| AXP240719C00320000 | 2024-04-30 10:04AM EDT | 320.00 | 0.04 | 0.01 | 0.34 | 0.00 | - | 6 | 5 | 33.23% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 40.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 103.71% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 99.90% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-04-10 10:38AM EDT | 100.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 6 | 108.98% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| AXP240719P00110000 | 2024-03-04 4:48PM EDT | 110.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 78.32% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 77.34% |
| AXP240719P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.24 | 0.01 | 0.15 | 0.00 | - | 20 | 34 | 64.55% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 30 | 81.35% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 64.55% |
| AXP240719P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.20 | 0.01 | 0.44 | 0.00 | - | 2 | 126 | 61.91% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.01 | 1.33 | 0.00 | - | 5 | 55 | 69.19% |
| AXP240719P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| AXP240719P00150000 | 2024-05-13 10:40AM EDT | 150.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 1 | 172 | 45.90% |
| AXP240719P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 4 | 50 | 51.37% |
| AXP240719P00160000 | 2024-05-09 12:41PM EDT | 160.00 | 0.15 | 0.06 | 0.65 | 0.00 | - | 10 | 240 | 53.96% |
| AXP240719P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 0.26 | 0.05 | 0.36 | 0.00 | - | 20 | 294 | 45.61% |
| AXP240719P00170000 | 2024-05-15 11:47AM EDT | 170.00 | 0.18 | 0.10 | 0.18 | -0.02 | -10.00% | 1 | 124 | 38.23% |
| AXP240719P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.36 | 0.13 | 0.21 | 0.00 | - | 2 | 313 | 36.23% |
| AXP240719P00180000 | 2024-05-14 9:35AM EDT | 180.00 | 0.27 | 0.16 | 0.24 | 0.00 | - | 2 | 385 | 34.13% |
| AXP240719P00185000 | 2024-05-15 9:30AM EDT | 185.00 | 0.31 | 0.20 | 0.28 | 0.00 | - | 1 | 256 | 32.13% |
| AXP240719P00190000 | 2024-05-15 2:50PM EDT | 190.00 | 0.29 | 0.28 | 0.32 | -0.08 | -21.62% | 12 | 186 | 30.03% |
| AXP240719P00195000 | 2024-05-10 11:10AM EDT | 195.00 | 0.46 | 0.35 | 0.43 | 0.00 | - | 1 | 273 | 28.76% |
| AXP240719P00200000 | 2024-05-15 1:26PM EDT | 200.00 | 0.53 | 0.50 | 0.55 | -0.04 | -7.02% | 5 | 550 | 27.20% |
| AXP240719P00210000 | 2024-05-15 1:25PM EDT | 210.00 | 0.99 | 0.91 | 1.00 | -0.04 | -3.88% | 4 | 504 | 24.65% |
| AXP240719P00220000 | 2024-05-15 2:23PM EDT | 220.00 | 1.99 | 1.87 | 1.97 | -0.21 | -9.55% | 13 | 1,269 | 22.67% |
| AXP240719P00230000 | 2024-05-15 1:31PM EDT | 230.00 | 4.10 | 3.85 | 4.00 | +0.11 | +2.76% | 14 | 1,116 | 21.37% |
| AXP240719P00240000 | 2024-05-15 2:28PM EDT | 240.00 | 7.60 | 7.35 | 7.45 | +0.10 | +1.33% | 356 | 1,557 | 20.01% |
| AXP240719P00250000 | 2024-05-15 11:36AM EDT | 250.00 | 12.90 | 12.60 | 12.85 | -0.70 | -5.15% | 3 | 12 | 18.89% |
| AXP240719P00260000 | 2024-04-24 9:59AM EDT | 260.00 | 22.60 | 19.80 | 21.90 | 0.00 | - | 2 | 3 | 23.63% |
| AXP240719P00270000 | 2024-04-29 3:38PM EDT | 270.00 | 31.50 | 27.85 | 30.90 | 0.00 | - | 1 | 1 | 26.29% |
| AXP240719P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 82.85 | 78.25 | 80.35 | 0.00 | - | - | 0 | 46.08% |
| AXP240719P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 92.83 | 88.50 | 90.35 | 0.00 | - | - | 0 | 49.72% |
© 2024 Yahoo. All rights reserved.