American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614C00250000 | 2024-06-10 2:50PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 13 | 98 | 32.03% |
| AXP240621C00250000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 25 | 1,861 | 22.07% |
| AXP240628C00250000 | 2024-06-10 11:38AM EDT | 2024-06-28 | 0.37 | 0.26 | 0.41 | -0.06 | -13.95% | 12 | 0 | 22.17% |
| AXP240705C00250000 | 2024-06-10 3:58PM EDT | 2024-07-05 | 0.46 | 0.42 | 0.60 | -0.21 | -31.34% | 5 | 13 | 20.85% |
| AXP240712C00250000 | 2024-06-10 3:38PM EDT | 2024-07-12 | 0.90 | 0.70 | 0.94 | -0.04 | -4.26% | 52 | 56 | 21.01% |
| AXP240719C00250000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 1.57 | 1.56 | 1.72 | -0.25 | -13.74% | 45 | 5,101 | 23.30% |
| AXP240726C00250000 | 2024-06-07 2:35PM EDT | 2024-07-26 | 2.48 | 2.03 | 2.35 | -0.08 | -3.12% | 2 | 1 | 24.21% |
| AXP240816C00250000 | 2024-06-07 2:58PM EDT | 2024-08-16 | 3.55 | 3.30 | 3.45 | -0.05 | -1.39% | 29 | 181 | 23.69% |
| AXP240920C00250000 | 2024-06-10 2:22PM EDT | 2024-09-20 | 5.75 | 5.25 | 5.50 | -0.10 | -1.71% | 81 | 1,934 | 24.17% |
| AXP241018C00250000 | 2024-06-10 12:50PM EDT | 2024-10-18 | 7.68 | 7.15 | 7.40 | +0.13 | +1.72% | 7 | 1,164 | 25.22% |
| AXP241115C00250000 | 2024-06-07 2:43PM EDT | 2024-11-15 | 9.90 | 9.15 | 9.65 | 0.00 | - | 1 | 253 | 26.82% |
| AXP241220C00250000 | 2024-06-07 3:06PM EDT | 2024-12-20 | 11.55 | 11.10 | 11.45 | 0.00 | - | 4 | 528 | 27.06% |
| AXP250117C00250000 | 2024-06-10 10:41AM EDT | 2025-01-17 | 12.78 | 12.25 | 12.85 | +0.18 | +1.43% | 1 | 2,791 | 27.29% |
| AXP250321C00250000 | 2024-06-06 12:24PM EDT | 2025-03-21 | 16.50 | 15.70 | 16.30 | 0.00 | - | 1 | 106 | 28.38% |
| AXP250620C00250000 | 2024-06-10 2:04PM EDT | 2025-06-20 | 20.81 | 20.10 | 21.50 | -0.84 | -3.88% | 10 | 316 | 30.28% |
| AXP260116C00250000 | 2024-06-06 2:16PM EDT | 2026-01-16 | 29.00 | 28.10 | 29.60 | 0.00 | - | 1 | 0 | 31.15% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614P00250000 | 2024-05-13 11:02AM EDT | 2024-06-14 | 10.90 | 16.20 | 19.15 | 0.00 | - | 2 | 2 | 64.09% |
| AXP240621P00250000 | 2024-06-06 1:01PM EDT | 2024-06-21 | 18.75 | 16.25 | 18.85 | +1.67 | +9.78% | 1 | 1 | 38.50% |
| AXP240628P00250000 | 2024-06-05 9:41AM EDT | 2024-06-28 | 13.60 | 16.20 | 19.00 | 0.00 | - | 2 | 0 | 31.76% |
| AXP240705P00250000 | 2024-06-07 1:10PM EDT | 2024-07-05 | 17.25 | 16.25 | 19.70 | 0.00 | - | 4 | 3 | 31.37% |
| AXP240719P00250000 | 2024-06-07 1:36PM EDT | 2024-07-19 | 17.33 | 17.50 | 19.20 | 0.00 | - | 1 | 122 | 22.91% |
| AXP240816P00250000 | 2024-06-04 10:57AM EDT | 2024-08-16 | 16.20 | 18.30 | 20.20 | 0.00 | - | 20 | 0 | 21.12% |
| AXP240920P00250000 | 2024-06-07 10:50AM EDT | 2024-09-20 | 19.70 | 19.00 | 21.50 | 0.00 | - | 10 | 0 | 20.49% |
| AXP241018P00250000 | 2024-05-29 10:49AM EDT | 2024-10-18 | 19.60 | 21.00 | 22.20 | 0.00 | - | 12 | 80 | 19.67% |
| AXP241115P00250000 | 2024-05-21 12:00PM EDT | 2024-11-15 | 17.75 | 21.75 | 23.40 | 0.00 | - | 66 | 68 | 20.10% |
| AXP241220P00250000 | 2024-05-20 2:48PM EDT | 2024-12-20 | 18.79 | 22.90 | 24.40 | 0.00 | - | 5 | 106 | 19.84% |
| AXP250117P00250000 | 2024-06-10 12:10PM EDT | 2025-01-17 | 24.10 | 23.95 | 25.35 | +1.98 | +8.95% | 10 | 140 | 19.98% |
| AXP250321P00250000 | 2024-05-23 9:58AM EDT | 2025-03-21 | 23.90 | 25.60 | 27.85 | 0.00 | - | 1 | 18 | 20.87% |
| AXP250620P00250000 | 2024-06-05 1:07PM EDT | 2025-06-20 | 27.87 | 27.60 | 29.15 | 0.00 | - | 11 | 172 | 19.61% |
| AXP260116P00250000 | 2024-06-07 12:56PM EDT | 2026-01-16 | 32.50 | 32.25 | 33.50 | 0.00 | - | 1 | 55 | 19.51% |
© 2024 Yahoo. All rights reserved.