Axos Financial, Inc. (AX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 259.96% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 241.21% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 253.22% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 175.63% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 164.84% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 139.01% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 142.33% |
| AX240719C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 12.33 | 8.00 | 10.70 | 0.00 | - | 2 | 44 | 69.24% |
| AX240719C00045000 | 2024-04-19 10:20AM EDT | 45.00 | 6.76 | 15.00 | 18.20 | 0.00 | - | 1 | 12 | 204.83% |
| AX240719C00047500 | 2024-06-05 10:41AM EDT | 47.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AX240719C00050000 | 2024-06-06 2:08PM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AX240719C00052500 | 2024-06-10 1:29PM EDT | 52.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| AX240719C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AX240719C00057500 | 2024-06-10 10:31AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AX240719C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AX240719C00062500 | 2024-06-05 2:01PM EDT | 62.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AX240719C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AX240719C00067500 | 2024-06-04 9:37AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AX240719C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 73.54% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 79.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-06-04 3:55PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AX240719P00022500 | 2024-01-26 4:25PM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 157.91% |
| AX240719P00025000 | 2023-11-28 12:01PM EDT | 25.00 | 2.25 | 0.20 | 0.95 | 0.00 | - | - | 37 | 154.30% |
| AX240719P00027500 | 2024-02-29 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.41% |
| AX240719P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 96.29% |
| AX240719P00035000 | 2024-06-04 11:08AM EDT | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AX240719P00037500 | 2024-06-06 1:48PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AX240719P00040000 | 2024-06-06 3:14PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AX240719P00042500 | 2024-06-06 10:27AM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AX240719P00045000 | 2024-06-10 12:06PM EDT | 45.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AX240719P00047500 | 2024-06-10 3:46PM EDT | 47.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AX240719P00050000 | 2024-06-10 3:50PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AX240719P00052500 | 2024-06-10 3:29PM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AX240719P00055000 | 2024-06-10 1:46PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AX240719P00057500 | 2024-06-06 12:58PM EDT | 57.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AX240719P00060000 | 2024-06-07 12:19PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AX240719P00062500 | 2024-05-15 12:01PM EDT | 62.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.