American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 165.00 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| AXP241220C00170000 | 2024-05-10 3:07PM EDT | 170.00 | 76.39 | 74.75 | 77.35 | 0.00 | - | 2 | 13 | 47.13% |
| AXP241220C00175000 | 2024-04-01 11:36AM EDT | 175.00 | 60.93 | 63.65 | 66.60 | 0.00 | - | 1 | 16 | 25.72% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 0.00% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 185.00 | 52.75 | 55.30 | 56.35 | 0.00 | - | 1 | 8 | 20.63% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 190.00 | 50.10 | 57.55 | 58.70 | 0.00 | - | 2 | 51 | 39.12% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 195.00 | 39.10 | 53.50 | 53.90 | 0.00 | - | 1 | 6 | 36.79% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 200.00 | 40.00 | 49.30 | 49.85 | 0.00 | - | 1 | 75 | 35.85% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 210.00 | 41.05 | 41.15 | 41.70 | 0.00 | - | 5 | 128 | 33.44% |
| AXP241220C00220000 | 2024-05-13 1:01PM EDT | 220.00 | 34.00 | 33.75 | 34.40 | 0.00 | - | 3 | 133 | 31.78% |
| AXP241220C00230000 | 2024-05-08 12:28PM EDT | 230.00 | 24.35 | 26.65 | 27.60 | 0.00 | - | 1 | 177 | 30.08% |
| AXP241220C00240000 | 2024-05-13 1:05PM EDT | 240.00 | 21.15 | 21.45 | 21.65 | 0.00 | - | 3 | 184 | 28.71% |
| AXP241220C00250000 | 2024-05-13 3:56PM EDT | 250.00 | 15.96 | 16.45 | 16.65 | 0.00 | - | 2 | 518 | 27.69% |
| AXP241220C00260000 | 2024-05-14 2:07PM EDT | 260.00 | 13.10 | 12.40 | 12.55 | 0.00 | - | 2 | 702 | 26.91% |
| AXP241220C00270000 | 2024-05-14 9:41AM EDT | 270.00 | 9.20 | 9.20 | 9.35 | 0.00 | - | 2 | 449 | 26.40% |
| AXP241220C00280000 | 2024-05-15 1:35PM EDT | 280.00 | 6.80 | 6.65 | 6.90 | +0.60 | +9.68% | 3 | 107 | 26.09% |
| AXP241220C00290000 | 2024-04-23 11:52AM EDT | 290.00 | 4.95 | 4.85 | 5.05 | -0.68 | -12.08% | 1 | 36 | 25.89% |
| AXP241220C00300000 | 2024-05-10 3:13PM EDT | 300.00 | 3.80 | 3.45 | 3.75 | 0.00 | - | 1 | 39 | 25.97% |
| AXP241220C00310000 | 2024-05-03 1:34PM EDT | 310.00 | 2.06 | 2.47 | 2.71 | 0.00 | - | 1 | 234 | 25.89% |
| AXP241220C00320000 | 2024-05-01 2:01PM EDT | 320.00 | 1.81 | 1.74 | 1.96 | 0.00 | - | 8 | 66 | 25.89% |
| AXP241220C00330000 | 2024-05-14 3:42PM EDT | 330.00 | 1.47 | 1.24 | 1.41 | 0.00 | - | 109 | 205 | 25.92% |
| AXP241220C00340000 | 2024-05-14 3:42PM EDT | 340.00 | 1.06 | 0.87 | 1.00 | 0.00 | - | 100 | 116 | 25.90% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 4 | 14 | 53.22% |
| AXP241220P00105000 | 2024-04-17 12:53PM EDT | 105.00 | 0.42 | 0.00 | 0.41 | 0.00 | - | - | 1 | 51.07% |
| AXP241220P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | - | 2 | 49.12% |
| AXP241220P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 10 | 112 | 47.34% |
| AXP241220P00120000 | 2024-05-08 11:08AM EDT | 120.00 | 0.22 | 0.00 | 0.58 | 0.00 | - | 1 | 26 | 45.95% |
| AXP241220P00125000 | 2024-04-17 12:21PM EDT | 125.00 | 0.74 | 0.00 | 0.68 | 0.00 | - | 5 | 72 | 44.70% |
| AXP241220P00130000 | 2024-05-13 2:36PM EDT | 130.00 | 0.23 | 0.21 | 0.36 | 0.00 | - | 20 | 31 | 38.21% |
| AXP241220P00135000 | 2024-04-08 10:03AM EDT | 135.00 | 0.99 | 0.35 | 0.51 | 0.00 | - | 1 | 3 | 38.14% |
| AXP241220P00140000 | 2024-04-17 10:29AM EDT | 140.00 | 1.17 | 0.32 | 0.48 | 0.00 | - | 2 | 39 | 35.65% |
| AXP241220P00145000 | 2024-05-08 1:55PM EDT | 145.00 | 0.60 | 0.39 | 0.55 | 0.00 | - | 3 | 685 | 34.38% |
| AXP241220P00150000 | 2024-04-18 11:35AM EDT | 150.00 | 1.57 | 0.48 | 0.64 | 0.00 | - | 4 | 41 | 33.23% |
| AXP241220P00155000 | 2024-05-10 1:09PM EDT | 155.00 | 0.68 | 0.58 | 0.75 | 0.00 | - | 1 | 20 | 32.13% |
| AXP241220P00160000 | 2024-05-14 12:56PM EDT | 160.00 | 0.87 | 0.72 | 0.89 | 0.00 | - | 1 | 48 | 31.15% |
| AXP241220P00165000 | 2024-05-09 10:25AM EDT | 165.00 | 1.15 | 0.90 | 1.06 | 0.00 | - | 4 | 26 | 30.23% |
| AXP241220P00170000 | 2024-05-03 1:34PM EDT | 170.00 | 1.90 | 1.09 | 1.27 | 0.00 | - | 1 | 117 | 29.36% |
| AXP241220P00175000 | 2024-05-09 3:50PM EDT | 175.00 | 1.63 | 1.44 | 1.53 | 0.00 | - | 2 | 29 | 28.55% |
| AXP241220P00180000 | 2024-05-13 2:24PM EDT | 180.00 | 1.86 | 1.76 | 1.86 | 0.00 | - | 1 | 49 | 27.84% |
| AXP241220P00185000 | 2024-05-06 1:57PM EDT | 185.00 | 3.09 | 2.16 | 2.27 | 0.00 | - | 16 | 18 | 27.21% |
| AXP241220P00190000 | 2024-05-10 9:34AM EDT | 190.00 | 2.60 | 2.60 | 2.76 | 0.00 | - | 1 | 42 | 26.59% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 195.00 | 4.70 | 3.10 | 3.30 | 0.00 | - | 108 | 558 | 25.87% |
| AXP241220P00200000 | 2024-05-13 11:03AM EDT | 200.00 | 4.00 | 3.85 | 4.00 | 0.00 | - | 17 | 125 | 25.32% |
| AXP241220P00210000 | 2024-05-13 12:52PM EDT | 210.00 | 5.85 | 5.50 | 5.75 | 0.00 | - | 1 | 436 | 24.16% |
| AXP241220P00220000 | 2024-05-10 2:56PM EDT | 220.00 | 8.00 | 7.90 | 8.15 | 0.00 | - | 1 | 47 | 23.11% |
| AXP241220P00230000 | 2024-05-15 12:04PM EDT | 230.00 | 10.99 | 11.00 | 11.25 | -0.01 | -0.09% | 46 | 80 | 22.00% |
| AXP241220P00240000 | 2024-05-14 12:34PM EDT | 240.00 | 15.39 | 15.00 | 15.20 | 0.00 | - | 171 | 81 | 20.87% |
| AXP241220P00250000 | 2024-05-14 12:37PM EDT | 250.00 | 19.20 | 19.85 | 20.25 | -1.25 | -6.11% | 4 | 97 | 19.92% |
| AXP241220P00280000 | 2024-05-07 2:27PM EDT | 280.00 | 45.95 | 40.35 | 42.60 | 0.00 | - | - | 1 | 19.46% |
© 2024 Yahoo. All rights reserved.