American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240524C00170000 | 2024-05-20 9:44AM EDT | 170.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240524C00190000 | 2024-05-16 2:11PM EDT | 190.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 46.35 | 50.15 | 0.00 | - | - | 3 | 139.26% |
| AXP240524C00200000 | 2024-05-16 2:02PM EDT | 200.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AXP240524C00205000 | 2024-05-17 11:59AM EDT | 205.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AXP240524C00215000 | 2024-05-20 11:39AM EDT | 215.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240524C00217500 | 2024-05-17 3:58PM EDT | 217.50 | 25.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP240524C00220000 | 2024-05-20 1:42PM EDT | 220.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240524C00222500 | 2024-05-17 10:12AM EDT | 222.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP240524C00225000 | 2024-05-20 9:45AM EDT | 225.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 230.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240524C00232500 | 2024-05-20 1:10PM EDT | 232.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240524C00235000 | 2024-05-20 3:46PM EDT | 235.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AXP240524C00237500 | 2024-05-20 2:19PM EDT | 237.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP240524C00240000 | 2024-05-20 3:56PM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AXP240524C00242500 | 2024-05-20 3:48PM EDT | 242.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.39% |
| AXP240524C00245000 | 2024-05-20 3:59PM EDT | 245.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 3.13% |
| AXP240524C00247500 | 2024-05-20 3:58PM EDT | 247.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| AXP240524C00250000 | 2024-05-20 3:53PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| AXP240524C00252500 | 2024-05-20 3:26PM EDT | 252.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AXP240524C00255000 | 2024-05-20 3:26PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AXP240524C00257500 | 2024-05-20 2:25PM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AXP240524C00260000 | 2024-05-20 3:19PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP240524C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240524C00275000 | 2024-05-16 1:10PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240524C00295000 | 2024-05-20 9:32AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240524C00305000 | 2024-05-16 2:56PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 1.85 | 0.00 | - | - | 2 | 206.54% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AXP240524P00185000 | 2024-05-17 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AXP240524P00190000 | 2024-05-15 10:18AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AXP240524P00200000 | 2024-05-20 9:33AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| AXP240524P00205000 | 2024-05-20 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AXP240524P00207500 | 2024-05-07 12:24PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AXP240524P00210000 | 2024-05-17 10:13AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AXP240524P00212500 | 2024-05-15 12:17PM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AXP240524P00215000 | 2024-05-17 3:57PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AXP240524P00217500 | 2024-05-20 3:18PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AXP240524P00220000 | 2024-05-17 3:57PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| AXP240524P00222500 | 2024-05-20 9:30AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240524P00225000 | 2024-05-20 3:00PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240524P00227500 | 2024-05-20 2:26PM EDT | 227.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AXP240524P00230000 | 2024-05-20 3:59PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AXP240524P00232500 | 2024-05-20 11:24AM EDT | 232.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP240524P00235000 | 2024-05-20 3:59PM EDT | 235.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| AXP240524P00237500 | 2024-05-20 3:59PM EDT | 237.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 6.25% |
| AXP240524P00240000 | 2024-05-20 3:27PM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| AXP240524P00242500 | 2024-05-20 3:58PM EDT | 242.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| AXP240524P00245000 | 2024-05-20 3:06PM EDT | 245.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AXP240524P00247500 | 2024-05-20 12:49PM EDT | 247.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP240524P00250000 | 2024-05-15 3:39PM EDT | 250.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240524P00257500 | 2024-05-14 9:58AM EDT | 257.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.