American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 97.30 | 100.05 | 0.00 | - | 1 | 1 | 53.89% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 37.96% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241115C00175000 | 2024-05-08 11:15AM EDT | 175.00 | 64.84 | 69.35 | 71.95 | 0.00 | - | 1 | 1 | 47.39% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 185.00 | 43.70 | 60.65 | 61.45 | 0.00 | - | 4 | 26 | 40.28% |
| AXP241115C00190000 | 2024-05-01 2:31PM EDT | 190.00 | 50.55 | 55.50 | 57.15 | 0.00 | - | 1 | 17 | 39.17% |
| AXP241115C00195000 | 2024-05-14 9:30AM EDT | 195.00 | 50.20 | 51.65 | 52.40 | 0.00 | - | 1 | 53 | 36.91% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 200.00 | 47.11 | 47.70 | 48.15 | 0.00 | - | 2 | 87 | 35.68% |
| AXP241115C00210000 | 2024-05-10 9:51AM EDT | 210.00 | 41.05 | 39.55 | 39.90 | 0.00 | - | 1 | 37 | 33.23% |
| AXP241115C00220000 | 2024-05-14 1:54PM EDT | 220.00 | 32.90 | 31.75 | 32.35 | 0.00 | - | 3 | 161 | 31.31% |
| AXP241115C00230000 | 2024-05-15 11:09AM EDT | 230.00 | 26.05 | 25.20 | 25.45 | +0.10 | +0.39% | 8 | 207 | 29.54% |
| AXP241115C00240000 | 2024-05-15 11:19AM EDT | 240.00 | 20.05 | 19.35 | 19.55 | -0.10 | -0.50% | 14 | 206 | 28.26% |
| AXP241115C00250000 | 2024-05-15 11:48AM EDT | 250.00 | 14.83 | 14.40 | 14.60 | -0.24 | -1.59% | 2 | 178 | 27.22% |
| AXP241115C00260000 | 2024-05-13 10:28AM EDT | 260.00 | 10.75 | 10.45 | 10.65 | 0.00 | - | 1 | 94 | 26.47% |
| AXP241115C00270000 | 2024-05-10 9:35AM EDT | 270.00 | 8.61 | 7.45 | 7.65 | 0.00 | - | 1 | 41 | 26.01% |
| AXP241115C00280000 | 2024-05-14 10:52AM EDT | 280.00 | 5.60 | 5.25 | 5.40 | 0.00 | - | 2 | 314 | 25.68% |
| AXP241115C00290000 | 2024-05-14 11:56AM EDT | 290.00 | 3.85 | 3.65 | 3.80 | 0.00 | - | 1 | 226 | 25.57% |
| AXP241115C00300000 | 2024-05-15 10:37AM EDT | 300.00 | 2.68 | 2.53 | 2.71 | -0.13 | -4.63% | 27 | 851 | 25.68% |
| AXP241115C00310000 | 2024-05-15 9:38AM EDT | 310.00 | 1.96 | 1.73 | 1.86 | -0.04 | -2.00% | 2 | 246 | 25.61% |
| AXP241115C00320000 | 2024-04-23 2:23PM EDT | 320.00 | 1.86 | 1.20 | 1.34 | 0.00 | - | - | 7 | 25.89% |
| AXP241115C00330000 | 2024-05-06 1:41PM EDT | 330.00 | 0.77 | 0.83 | 0.98 | 0.00 | - | 1 | 0 | 26.25% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.62 | 0.78 | 0.00 | - | 2 | 4 | 26.98% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | - | 21 | 55.13% |
| AXP241115P00100000 | 2024-04-17 12:21PM EDT | 100.00 | 0.34 | 0.00 | 0.36 | 0.00 | - | - | 14 | 52.44% |
| AXP241115P00105000 | 2024-04-17 12:21PM EDT | 105.00 | 0.41 | 0.00 | 0.37 | 0.00 | - | - | 1 | 54.83% |
| AXP241115P00110000 | 2024-04-17 12:21PM EDT | 110.00 | 0.47 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 52.39% |
| AXP241115P00115000 | 2024-04-23 2:06PM EDT | 115.00 | 0.23 | 0.00 | 0.42 | 0.00 | - | - | 1 | 50.24% |
| AXP241115P00120000 | 2024-01-22 12:59PM EDT | 120.00 | 1.32 | 0.12 | 0.85 | 0.00 | - | - | 15 | 53.47% |
| AXP241115P00125000 | 2024-02-27 3:36PM EDT | 125.00 | 0.55 | 0.00 | 2.56 | 0.00 | - | 2 | 1 | 54.75% |
| AXP241115P00130000 | 2024-05-13 2:34PM EDT | 130.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 20 | 20 | 41.50% |
| AXP241115P00135000 | 2024-05-09 3:42PM EDT | 135.00 | 0.38 | 0.21 | 0.35 | 0.00 | - | 1 | 14 | 39.21% |
| AXP241115P00140000 | 2024-04-24 9:31AM EDT | 140.00 | 0.54 | 0.26 | 0.40 | 0.00 | - | 40 | 61 | 37.74% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.31 | 0.46 | 0.00 | - | 1 | 52 | 36.38% |
| AXP241115P00150000 | 2024-05-15 10:52AM EDT | 150.00 | 0.41 | 0.38 | 0.52 | -0.94 | -69.63% | 1 | 18 | 34.94% |
| AXP241115P00155000 | 2024-04-02 12:33PM EDT | 155.00 | 1.55 | 0.78 | 0.95 | 0.00 | - | 1 | 66 | 36.66% |
| AXP241115P00160000 | 2024-05-13 12:40PM EDT | 160.00 | 0.67 | 0.57 | 0.71 | 0.00 | - | 1 | 75 | 32.52% |
| AXP241115P00165000 | 2024-05-14 1:55PM EDT | 165.00 | 0.80 | 0.69 | 0.85 | 0.00 | - | 1 | 174 | 31.49% |
| AXP241115P00170000 | 2024-05-10 3:19PM EDT | 170.00 | 1.00 | 0.88 | 1.01 | 0.00 | - | 3 | 105 | 30.46% |
| AXP241115P00175000 | 2024-05-15 10:52AM EDT | 175.00 | 1.15 | 1.04 | 1.22 | -0.03 | -2.54% | 9 | 45 | 29.53% |
| AXP241115P00180000 | 2024-05-09 2:11PM EDT | 180.00 | 1.64 | 1.31 | 1.47 | 0.00 | - | 1 | 117 | 28.63% |
| AXP241115P00185000 | 2024-05-07 9:51AM EDT | 185.00 | 2.35 | 1.67 | 1.79 | 0.00 | - | 16 | 39 | 27.81% |
| AXP241115P00190000 | 2024-05-13 12:40PM EDT | 190.00 | 2.19 | 2.07 | 2.18 | 0.00 | - | 1 | 227 | 27.04% |
| AXP241115P00195000 | 2024-05-10 3:25PM EDT | 195.00 | 2.58 | 2.49 | 2.66 | 0.00 | - | 6 | 150 | 26.31% |
| AXP241115P00200000 | 2024-05-13 2:09PM EDT | 200.00 | 3.40 | 3.10 | 3.25 | 0.00 | - | 1 | 1,000 | 25.64% |
| AXP241115P00210000 | 2024-05-15 11:20AM EDT | 210.00 | 4.65 | 4.65 | 4.85 | -0.10 | -2.11% | 10 | 217 | 24.45% |
| AXP241115P00220000 | 2024-05-15 10:07AM EDT | 220.00 | 6.65 | 6.85 | 7.05 | -0.55 | -7.64% | 1 | 103 | 23.24% |
| AXP241115P00230000 | 2024-05-14 3:57PM EDT | 230.00 | 9.75 | 9.80 | 10.05 | 0.00 | - | 1 | 145 | 22.09% |
| AXP241115P00240000 | 2024-05-14 9:32AM EDT | 240.00 | 14.85 | 13.80 | 14.00 | 0.00 | - | 1 | 79 | 20.96% |
| AXP241115P00250000 | 2024-05-13 11:29AM EDT | 250.00 | 19.05 | 18.80 | 19.00 | 0.00 | - | 1 | 2 | 19.81% |
| AXP241115P00270000 | 2024-05-10 3:39PM EDT | 270.00 | 31.25 | 31.95 | 32.35 | 0.00 | - | - | 1 | 17.30% |
| AXP241115P00280000 | 2024-05-08 3:43PM EDT | 280.00 | 44.00 | 39.65 | 41.40 | 0.00 | - | - | 1 | 18.18% |
© 2024 Yahoo. All rights reserved.