Axos Financial, Inc. (AX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018C00020000 | 2024-01-08 2:36PM EDT | 20.00 | 34.20 | 30.30 | 34.00 | 0.00 | - | 1 | 4 | 0.00% |
| AX241018C00025000 | 2023-09-19 10:49AM EDT | 25.00 | 18.00 | 15.50 | 16.00 | 0.00 | - | - | 34 | 0.00% |
| AX241018C00027500 | 2023-12-01 3:41PM EDT | 27.50 | 17.60 | 28.50 | 32.00 | 0.00 | - | 3 | 3 | 108.59% |
| AX241018C00030000 | 2023-12-05 4:15PM EDT | 30.00 | 17.70 | 24.70 | 28.50 | 0.00 | - | 10 | 25 | 75.20% |
| AX241018C00032500 | 2024-04-19 9:57AM EDT | 32.50 | 18.60 | 27.70 | 32.20 | 0.00 | - | 2 | 18 | 150.71% |
| AX241018C00035000 | 2024-04-09 2:02PM EDT | 35.00 | 18.24 | 25.30 | 29.00 | 0.00 | - | 2 | 171 | 133.59% |
| AX241018C00037500 | 2024-05-06 3:29PM EDT | 37.50 | 23.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX241018C00040000 | 2024-03-18 1:46PM EDT | 40.00 | 12.90 | 11.60 | 12.10 | 0.00 | - | 1 | 62 | 0.00% |
| AX241018C00042500 | 2024-04-22 12:11PM EDT | 42.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX241018C00045000 | 2024-04-05 10:22AM EDT | 45.00 | 10.20 | 13.30 | 15.10 | 0.00 | - | 1 | 84 | 61.30% |
| AX241018C00047500 | 2024-05-07 11:47AM EDT | 47.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX241018C00050000 | 2024-05-03 10:07AM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AX241018C00052500 | 2024-05-28 10:37AM EDT | 52.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX241018C00055000 | 2024-05-28 11:03AM EDT | 55.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AX241018C00057500 | 2024-03-13 3:59PM EDT | 57.50 | 4.70 | 3.30 | 3.60 | 0.00 | - | 13 | 43 | 31.24% |
| AX241018C00060000 | 2024-05-28 10:00AM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AX241018C00062500 | 2024-05-21 3:15PM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AX241018C00065000 | 2024-05-24 10:39AM EDT | 65.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AX241018C00067500 | 2024-05-20 1:15PM EDT | 67.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AX241018C00070000 | 2024-05-21 12:56PM EDT | 70.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AX241018C00075000 | 2024-05-14 3:19PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AX241018C00080000 | 2024-05-20 11:12AM EDT | 80.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AX241018C00085000 | 2024-05-15 1:24PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018P00017500 | 2023-11-14 4:58PM EDT | 17.50 | 2.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 179.79% |
| AX241018P00020000 | 2024-05-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AX241018P00022500 | 2023-12-13 4:02PM EDT | 22.50 | 1.00 | 0.25 | 5.00 | 0.00 | - | 2 | 73 | 147.39% |
| AX241018P00025000 | 2024-04-05 11:48AM EDT | 25.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 10 | 185 | 64.06% |
| AX241018P00027500 | 2024-01-09 3:58PM EDT | 27.50 | 1.13 | 0.90 | 1.05 | 0.00 | - | 12 | 67 | 87.65% |
| AX241018P00030000 | 2024-03-04 12:13PM EDT | 30.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 1 | 109 | 67.87% |
| AX241018P00032500 | 2024-03-19 1:37PM EDT | 32.50 | 1.00 | 0.60 | 0.75 | 0.00 | - | 3 | 261 | 63.62% |
| AX241018P00035000 | 2024-04-18 10:22AM EDT | 35.00 | 1.00 | 0.10 | 1.50 | 0.00 | - | 10 | 172 | 59.08% |
| AX241018P00037500 | 2024-05-01 2:50PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AX241018P00040000 | 2024-05-10 2:01PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AX241018P00042500 | 2024-05-24 2:42PM EDT | 42.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AX241018P00045000 | 2024-05-20 1:16PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AX241018P00047500 | 2024-05-24 2:55PM EDT | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AX241018P00050000 | 2024-05-28 3:27PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AX241018P00052500 | 2024-05-24 10:56AM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| AX241018P00055000 | 2024-05-28 3:59PM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.78% |
| AX241018P00057500 | 2024-05-28 11:57AM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AX241018P00060000 | 2024-05-16 11:28AM EDT | 60.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX241018P00062500 | 2024-05-17 2:41PM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AX241018P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 16.30 | 5.60 | 6.70 | 0.00 | - | 2 | 11 | 0.00% |
| AX241018P00070000 | 2024-04-01 11:19AM EDT | 70.00 | 17.70 | 15.10 | 15.60 | 0.00 | - | 1 | 13 | 38.32% |
| AX241018P00075000 | 2024-05-10 12:56PM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.