American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018C00095000 | 2024-04-15 10:04AM EDT | 95.00 | 128.10 | 147.25 | 150.20 | 0.00 | - | 1 | 0 | 97.71% |
| AXP241018C00155000 | 2024-03-01 12:08PM EDT | 155.00 | 68.25 | 75.05 | 78.95 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 160.00 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241018C00165000 | 2024-03-06 11:26AM EDT | 165.00 | 58.78 | 61.50 | 64.90 | 0.00 | - | 10 | 10 | 0.00% |
| AXP241018C00170000 | 2024-03-27 3:45PM EDT | 170.00 | 62.51 | 68.35 | 72.20 | 0.00 | - | 1 | 2 | 36.28% |
| AXP241018C00175000 | 2024-03-15 3:50PM EDT | 175.00 | 50.00 | 49.55 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 180.00 | 51.85 | 55.30 | 58.45 | 0.00 | - | 11 | 27 | 0.00% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 185.00 | 41.28 | 59.85 | 62.70 | 0.00 | - | 1 | 4 | 46.93% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 190.00 | 50.00 | 55.05 | 55.65 | 0.00 | - | 1 | 40 | 38.32% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 195.00 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 0.00% |
| AXP241018C00200000 | 2024-05-06 2:24PM EDT | 200.00 | 41.29 | 46.15 | 46.55 | 0.00 | - | 1 | 33 | 34.80% |
| AXP241018C00210000 | 2024-05-10 3:58PM EDT | 210.00 | 39.65 | 37.80 | 38.20 | 0.00 | - | 1 | 111 | 32.46% |
| AXP241018C00220000 | 2024-05-13 1:41PM EDT | 220.00 | 32.22 | 30.00 | 30.70 | +2.90 | +9.89% | 1 | 183 | 30.88% |
| AXP241018C00230000 | 2024-05-10 11:53AM EDT | 230.00 | 23.87 | 23.00 | 23.25 | 0.00 | - | 1 | 181 | 28.30% |
| AXP241018C00240000 | 2024-05-14 1:13PM EDT | 240.00 | 17.70 | 17.05 | 17.25 | 0.00 | - | 1 | 132 | 26.93% |
| AXP241018C00250000 | 2024-05-14 2:23PM EDT | 250.00 | 13.30 | 12.15 | 12.35 | +0.47 | +3.66% | 1 | 1,124 | 25.89% |
| AXP241018C00260000 | 2024-05-10 2:30PM EDT | 260.00 | 8.90 | 8.35 | 8.55 | 0.00 | - | 1 | 598 | 25.14% |
| AXP241018C00270000 | 2024-05-15 11:03AM EDT | 270.00 | 5.90 | 5.60 | 5.75 | +0.40 | +7.27% | 1 | 168 | 24.62% |
| AXP241018C00280000 | 2024-05-08 10:17AM EDT | 280.00 | 2.95 | 3.70 | 3.85 | 0.00 | - | 32 | 133 | 24.46% |
| AXP241018C00290000 | 2024-05-15 1:22PM EDT | 290.00 | 2.48 | 2.39 | 2.49 | -0.30 | -10.79% | 157 | 204 | 24.26% |
| AXP241018C00300000 | 2024-05-15 12:40PM EDT | 300.00 | 1.66 | 1.57 | 1.71 | -0.09 | -5.14% | 2 | 434 | 24.60% |
| AXP241018C00310000 | 2024-05-14 12:22PM EDT | 310.00 | 1.13 | 1.02 | 1.10 | 0.00 | - | 2 | 20 | 24.61% |
| AXP241018C00320000 | 2024-02-27 3:34PM EDT | 320.00 | 0.51 | 0.87 | 1.22 | 0.00 | - | - | 1 | 27.52% |
| AXP241018C00340000 | 2024-05-10 9:32AM EDT | 340.00 | 0.42 | 0.34 | 0.47 | 0.00 | - | 2 | 3 | 26.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018P00095000 | 2024-01-25 1:28PM EDT | 95.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 13 | 13 | 64.26% |
| AXP241018P00100000 | 2024-01-25 1:28PM EDT | 100.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 58.59% |
| AXP241018P00105000 | 2024-04-25 11:14AM EDT | 105.00 | 0.12 | 0.01 | 0.41 | 0.00 | - | 2 | 4 | 55.08% |
| AXP241018P00110000 | 2024-01-29 3:20PM EDT | 110.00 | 0.38 | 0.03 | 0.35 | 0.00 | - | 2 | 1 | 51.56% |
| AXP241018P00115000 | 2024-01-19 4:47PM EDT | 115.00 | 0.98 | 0.00 | 2.37 | 0.00 | - | 2 | 0 | 65.08% |
| AXP241018P00120000 | 2024-04-25 11:18AM EDT | 120.00 | 0.19 | 0.01 | 0.45 | 0.00 | - | 2 | 0 | 52.25% |
| AXP241018P00125000 | 2024-05-09 12:08PM EDT | 125.00 | 0.16 | 0.01 | 0.30 | 0.00 | - | 10 | 53 | 46.58% |
| AXP241018P00130000 | 2024-04-29 2:05PM EDT | 130.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 10 | 26 | 47.61% |
| AXP241018P00135000 | 2024-05-09 3:44PM EDT | 135.00 | 0.26 | 0.01 | 0.56 | 0.00 | - | 1 | 2 | 45.85% |
| AXP241018P00140000 | 2024-03-26 2:39PM EDT | 140.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 41.77% |
| AXP241018P00145000 | 2024-04-24 9:31AM EDT | 145.00 | 0.46 | 0.20 | 0.33 | 0.00 | - | 40 | 66 | 37.50% |
| AXP241018P00150000 | 2024-04-19 2:43PM EDT | 150.00 | 0.74 | 0.25 | 0.38 | 0.00 | - | 2 | 1 | 36.06% |
| AXP241018P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 0.91 | 0.30 | 0.43 | 0.00 | - | 1 | 2,424 | 34.52% |
| AXP241018P00160000 | 2024-05-14 10:16AM EDT | 160.00 | 0.46 | 0.37 | 0.50 | 0.00 | - | 1 | 8 | 33.18% |
| AXP241018P00165000 | 2024-05-13 10:31AM EDT | 165.00 | 0.55 | 0.45 | 0.58 | 0.00 | - | 1 | 71 | 31.84% |
| AXP241018P00170000 | 2024-05-10 3:19PM EDT | 170.00 | 0.70 | 0.56 | 0.69 | 0.00 | - | 1 | 67 | 30.65% |
| AXP241018P00175000 | 2024-04-25 1:01PM EDT | 175.00 | 1.45 | 0.71 | 0.83 | 0.00 | - | 1 | 45 | 29.55% |
| AXP241018P00180000 | 2024-05-09 10:41AM EDT | 180.00 | 1.11 | 0.87 | 1.01 | 0.00 | - | 1 | 35 | 28.54% |
| AXP241018P00185000 | 2024-05-13 10:04AM EDT | 185.00 | 1.17 | 1.16 | 1.21 | 0.00 | - | 1 | 161 | 27.44% |
| AXP241018P00190000 | 2024-05-13 11:42AM EDT | 190.00 | 1.57 | 1.46 | 1.52 | 0.00 | - | 11 | 223 | 26.67% |
| AXP241018P00195000 | 2024-05-09 1:28PM EDT | 195.00 | 2.16 | 1.83 | 1.89 | 0.00 | - | 3 | 132 | 25.86% |
| AXP241018P00200000 | 2024-05-13 11:42AM EDT | 200.00 | 2.43 | 2.28 | 2.39 | 0.00 | - | 10 | 310 | 25.21% |
| AXP241018P00210000 | 2024-05-09 10:44AM EDT | 210.00 | 4.10 | 3.60 | 3.75 | 0.00 | - | 2 | 214 | 23.94% |
| AXP241018P00220000 | 2024-05-10 11:53AM EDT | 220.00 | 5.72 | 5.60 | 5.80 | 0.00 | - | 2 | 1,662 | 22.82% |
| AXP241018P00230000 | 2024-05-14 3:00PM EDT | 230.00 | 8.55 | 8.50 | 8.65 | 0.00 | - | 3 | 881 | 21.64% |
| AXP241018P00240000 | 2024-05-15 11:09AM EDT | 240.00 | 12.25 | 12.40 | 12.60 | +0.08 | +0.66% | 218 | 140 | 20.58% |
| AXP241018P00250000 | 2024-05-14 2:08PM EDT | 250.00 | 17.62 | 17.40 | 17.65 | 0.00 | - | 3 | 67 | 19.39% |
| AXP241018P00260000 | 2024-05-08 3:10PM EDT | 260.00 | 26.91 | 23.60 | 23.95 | 0.00 | - | 1 | 30 | 18.13% |
| AXP241018P00270000 | 2024-04-19 11:08AM EDT | 270.00 | 43.90 | 30.50 | 31.65 | 0.00 | - | 20 | 20 | 17.24% |
| AXP241018P00280000 | 2024-05-10 1:11PM EDT | 280.00 | 39.55 | 39.65 | 40.10 | 0.00 | - | - | 2 | 15.41% |
© 2024 Yahoo. All rights reserved.