Axos Financial, Inc. (AX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 2024-04-30 9:37AM EDT | 40.00 | 12.20 | 21.10 | 23.50 | 0.00 | - | 10 | 14 | 352.73% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 18.50 | 19.70 | 0.00 | - | 2 | 2 | 299.61% |
| AX240517C00045000 | 2024-05-06 3:29PM EDT | 45.00 | 15.38 | 15.90 | 17.00 | 0.00 | - | 5 | 3 | 234.38% |
| AX240517C00047500 | 2024-05-01 9:51AM EDT | 47.50 | 8.50 | 13.50 | 14.70 | 0.00 | - | 2 | 15 | 226.95% |
| AX240517C00050000 | 2024-05-09 11:11AM EDT | 50.00 | 10.80 | 11.30 | 11.90 | 0.00 | - | 1 | 29 | 156.25% |
| AX240517C00052500 | 2024-05-15 12:53PM EDT | 52.50 | 9.60 | 8.90 | 9.40 | +0.79 | +8.97% | 1 | 301 | 126.76% |
| AX240517C00055000 | 2024-05-14 12:28PM EDT | 55.00 | 6.90 | 6.40 | 6.80 | 0.00 | - | 91 | 204 | 85.55% |
| AX240517C00057500 | 2024-05-14 9:30AM EDT | 57.50 | 4.30 | 3.90 | 4.40 | 0.00 | - | 1 | 96 | 68.36% |
| AX240517C00060000 | 2024-05-15 1:14PM EDT | 60.00 | 1.97 | 1.55 | 2.30 | -0.53 | -21.20% | 3 | 94 | 59.38% |
| AX240517C00062500 | 2024-05-15 1:14PM EDT | 62.50 | 0.22 | 0.05 | 0.20 | -0.18 | -45.00% | 44 | 51 | 22.95% |
| AX240517C00065000 | 2024-04-30 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 52.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-26 11:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 353.13% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 426.56% |
| AX240517P00032500 | 2024-04-24 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 284.38% |
| AX240517P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 254.69% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 226.56% |
| AX240517P00040000 | 2024-04-26 11:02AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 242.19% |
| AX240517P00042500 | 2024-05-06 2:45PM EDT | 42.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 21 | 265.82% |
| AX240517P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 64 | 135 | 150.00% |
| AX240517P00047500 | 2024-05-01 3:02PM EDT | 47.50 | 0.09 | 0.00 | 0.70 | 0.00 | - | 12 | 51 | 202.93% |
| AX240517P00050000 | 2024-05-08 12:34PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 812 | 123.83% |
| AX240517P00052500 | 2024-05-08 12:24PM EDT | 52.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 455 | 109.38% |
| AX240517P00055000 | 2024-05-03 3:36PM EDT | 55.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 26 | 39 | 108.79% |
| AX240517P00057500 | 2024-05-14 3:50PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 50.39% |
| AX240517P00060000 | 2024-05-13 2:35PM EDT | 60.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 12 | 502 | 22.27% |
© 2024 Yahoo. All rights reserved.