Axos Financial, Inc. (AX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117C00022500 | 2023-12-01 12:50PM EDT | 22.50 | 21.10 | 32.90 | 36.50 | 0.00 | - | 4 | 4 | 94.38% |
| AX250117C00025000 | 2023-12-01 1:03PM EDT | 25.00 | 19.60 | 30.00 | 34.50 | 0.00 | - | 10 | 13 | 85.84% |
| AX250117C00027500 | 2024-02-13 4:55PM EDT | 27.50 | 26.70 | 23.70 | 24.70 | 0.00 | - | 1 | 2 | 0.00% |
| AX250117C00030000 | 2024-01-30 12:32PM EDT | 30.00 | 29.70 | 24.00 | 25.50 | 0.00 | - | 1 | 5 | 0.00% |
| AX250117C00032500 | 2024-02-13 4:16PM EDT | 32.50 | 22.10 | 19.80 | 20.50 | 0.00 | - | 3 | 20 | 0.00% |
| AX250117C00035000 | 2023-12-01 4:37PM EDT | 35.00 | 13.70 | 23.60 | 24.80 | 0.00 | - | 1 | 23 | 76.86% |
| AX250117C00037500 | 2024-05-09 10:22AM EDT | 37.50 | 25.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AX250117C00040000 | 2024-05-13 10:37AM EDT | 40.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117C00042500 | 2024-04-22 11:30AM EDT | 42.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117C00047500 | 2024-05-02 11:50AM EDT | 47.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117C00050000 | 2024-05-28 10:11AM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AX250117C00052500 | 2024-05-28 10:11AM EDT | 52.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AX250117C00055000 | 2024-05-22 11:12AM EDT | 55.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117C00057500 | 2024-05-28 10:11AM EDT | 57.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AX250117C00060000 | 2024-05-20 2:52PM EDT | 60.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AX250117C00062500 | 2024-05-21 2:13PM EDT | 62.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AX250117C00065000 | 2024-05-23 11:07AM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AX250117C00067500 | 2024-05-24 11:25AM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AX250117C00070000 | 2024-05-23 10:33AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AX250117C00075000 | 2024-05-07 10:50AM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AX250117C00080000 | 2024-05-14 11:04AM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AX250117C00085000 | 2024-05-20 2:52PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117P00017500 | 2024-05-03 12:29PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AX250117P00020000 | 2024-05-24 3:38PM EDT | 20.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AX250117P00022500 | 2024-03-20 10:05AM EDT | 22.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 69.92% |
| AX250117P00025000 | 2024-03-20 2:49PM EDT | 25.00 | 0.83 | 0.15 | 0.90 | 0.00 | - | 3 | 362 | 65.58% |
| AX250117P00027500 | 2024-05-28 10:20AM EDT | 27.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AX250117P00030000 | 2024-04-11 3:17PM EDT | 30.00 | 0.92 | 0.40 | 0.60 | 0.00 | - | 3 | 18 | 51.90% |
| AX250117P00032500 | 2024-02-22 3:58PM EDT | 32.50 | 2.10 | 1.25 | 1.40 | 0.00 | - | 135 | 359 | 60.18% |
| AX250117P00035000 | 2024-05-28 1:48PM EDT | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AX250117P00037500 | 2024-04-05 10:05AM EDT | 37.50 | 2.25 | 0.90 | 1.10 | 0.00 | - | 1 | 27 | 44.80% |
| AX250117P00040000 | 2024-05-20 11:36AM EDT | 40.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AX250117P00042500 | 2024-05-16 10:02AM EDT | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AX250117P00045000 | 2024-05-22 1:39PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AX250117P00047500 | 2024-05-16 11:27AM EDT | 47.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AX250117P00050000 | 2024-05-28 1:15PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AX250117P00052500 | 2024-05-24 10:09AM EDT | 52.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AX250117P00055000 | 2024-05-23 10:42AM EDT | 55.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| AX250117P00057500 | 2024-05-22 3:16PM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117P00060000 | 2024-05-20 11:37AM EDT | 60.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117P00062500 | 2024-05-20 11:39AM EDT | 62.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117P00065000 | 2024-05-28 3:55PM EDT | 65.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117P00067500 | 2024-05-28 12:49PM EDT | 67.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117P00070000 | 2024-05-14 11:04AM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX250117P00075000 | 2024-03-26 11:57AM EDT | 75.00 | 23.30 | 21.20 | 24.10 | 0.00 | - | 1 | 0 | 50.05% |
© 2024 Yahoo. All rights reserved.