Axos Financial, Inc. (AX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX260116C00017500 | 2023-11-14 3:39PM EDT | 17.50 | 25.00 | 36.50 | 41.50 | 0.00 | - | - | 1 | 108.07% |
| AX260116C00020000 | 2023-12-11 10:30AM EDT | 20.00 | 33.95 | 34.00 | 39.00 | 0.00 | - | 5 | 8 | 96.26% |
| AX260116C00022500 | 2024-02-21 4:18PM EDT | 22.50 | 33.10 | 31.90 | 35.30 | 0.00 | - | - | 1 | 82.62% |
| AX260116C00025000 | 2024-02-02 3:17PM EDT | 25.00 | 32.20 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 64.39% |
| AX260116C00027500 | 2024-02-01 3:50PM EDT | 27.50 | 32.20 | 27.30 | 29.30 | 0.00 | - | 3 | 13 | 64.54% |
| AX260116C00030000 | 2024-05-10 10:05AM EDT | 30.00 | 34.48 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 66.33% |
| AX260116C00032500 | 2024-04-30 1:07PM EDT | 32.50 | 24.00 | 25.20 | 28.10 | 0.00 | - | 6 | 11 | 72.99% |
| AX260116C00035000 | 2024-02-13 4:55PM EDT | 35.00 | 24.20 | 19.80 | 22.10 | 0.00 | - | 10 | 11 | 54.24% |
| AX260116C00037500 | 2024-01-08 3:29PM EDT | 37.50 | 24.60 | 21.10 | 23.00 | 0.00 | - | 3 | 3 | 61.57% |
| AX260116C00040000 | 2024-04-18 12:52PM EDT | 40.00 | 17.70 | 26.60 | 28.00 | 0.00 | - | 4 | 6 | 94.62% |
| AX260116C00042500 | 2024-01-31 10:55AM EDT | 42.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AX260116C00045000 | 2024-06-04 3:55PM EDT | 45.00 | 16.40 | 17.00 | 17.70 | 0.00 | - | 5 | 51 | 56.15% |
| AX260116C00047500 | 2024-02-20 4:27PM EDT | 47.50 | 18.00 | 17.00 | 18.20 | 0.00 | - | 1 | 3 | 61.80% |
| AX260116C00050000 | 2024-01-31 11:29AM EDT | 50.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AX260116C00052500 | 2024-05-09 10:03AM EDT | 52.50 | 18.50 | 11.70 | 16.50 | 0.00 | - | 1 | 40 | 55.08% |
| AX260116C00055000 | 2024-03-08 1:35PM EDT | 55.00 | 13.60 | 11.10 | 11.80 | 0.00 | - | 4 | 6 | 49.48% |
| AX260116C00057500 | 2024-02-27 1:39PM EDT | 57.50 | 13.10 | 12.80 | 13.60 | 0.00 | - | 1 | 4 | 58.11% |
| AX260116C00060000 | 2024-06-03 3:39PM EDT | 60.00 | 10.40 | 10.40 | 11.40 | 0.00 | - | 8 | 21 | 52.14% |
| AX260116C00062500 | 2024-04-19 11:40AM EDT | 62.50 | 8.00 | 13.40 | 14.10 | 0.00 | - | 1 | 1 | 65.76% |
| AX260116C00065000 | 2024-03-12 10:43AM EDT | 65.00 | 9.16 | 6.10 | 7.60 | 0.00 | - | 1 | 0 | 44.78% |
| AX260116C00070000 | 2024-05-29 12:30PM EDT | 70.00 | 7.50 | 7.20 | 7.70 | 0.00 | - | 1 | 2 | 49.62% |
| AX260116C00075000 | 2024-06-07 3:03PM EDT | 75.00 | 6.60 | 5.00 | 6.50 | 0.00 | - | 2 | 0 | 48.86% |
| AX260116C00080000 | 2024-04-22 1:50PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AX260116C00085000 | 2024-04-17 3:13PM EDT | 85.00 | 2.95 | 5.50 | 6.30 | 0.00 | - | 1 | 12 | 52.99% |
| AX260116C00090000 | 2024-06-05 9:41AM EDT | 90.00 | 3.10 | 3.10 | 3.80 | 0.00 | - | - | 0 | 46.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX260116P00017500 | 2024-05-21 11:09AM EDT | 17.50 | 0.85 | 0.30 | 1.55 | 0.00 | - | 2 | 6 | 63.50% |
| AX260116P00020000 | 2024-06-10 12:55PM EDT | 20.00 | 1.31 | 0.35 | 1.60 | -1.44 | -52.36% | 110 | 24 | 57.28% |
| AX260116P00022500 | 2024-05-31 3:12PM EDT | 22.50 | 1.00 | 0.50 | 2.10 | 0.00 | - | 10 | 12 | 55.40% |
| AX260116P00025000 | 2024-04-08 10:14AM EDT | 25.00 | 1.60 | 0.05 | 1.55 | 0.00 | - | 1 | 14 | 52.25% |
| AX260116P00027500 | 2024-04-11 3:17PM EDT | 27.50 | 1.87 | 0.45 | 2.55 | 0.00 | - | 12 | 13 | 55.69% |
| AX260116P00030000 | 2024-06-06 9:30AM EDT | 30.00 | 3.00 | 2.00 | 3.90 | 0.00 | - | 20 | 24 | 52.91% |
| AX260116P00032500 | 2024-03-04 11:30AM EDT | 32.50 | 3.70 | 3.00 | 3.60 | 0.00 | - | 1 | 5 | 51.70% |
| AX260116P00035000 | 2024-06-04 12:18PM EDT | 35.00 | 4.50 | 3.40 | 4.10 | 0.00 | - | 9 | 0 | 49.21% |
| AX260116P00037500 | 2024-05-07 2:30PM EDT | 37.50 | 1.36 | 4.00 | 5.20 | 0.00 | - | 2 | 9 | 49.84% |
| AX260116P00040000 | 2024-06-05 1:41PM EDT | 40.00 | 5.80 | 4.90 | 5.70 | 0.00 | - | 1 | 32 | 46.88% |
| AX260116P00042500 | 2024-06-04 2:44PM EDT | 42.50 | 7.00 | 5.90 | 6.60 | 0.00 | - | 5 | 802 | 45.69% |
| AX260116P00045000 | 2024-06-04 3:55PM EDT | 45.00 | 8.20 | 6.80 | 7.60 | 0.00 | - | 10 | 24 | 44.65% |
| AX260116P00047500 | 2024-06-05 2:00PM EDT | 47.50 | 8.90 | 7.90 | 8.70 | 0.00 | - | 2 | 7 | 43.74% |
| AX260116P00050000 | 2024-06-05 1:26PM EDT | 50.00 | 10.00 | 9.00 | 9.90 | 0.00 | - | 2 | 19 | 42.91% |
| AX260116P00052500 | 2023-12-13 3:22PM EDT | 52.50 | 13.28 | 10.90 | 12.20 | 0.00 | - | 1 | 3 | 46.11% |
| AX260116P00055000 | 2024-04-10 11:27AM EDT | 55.00 | 11.92 | 7.10 | 7.90 | 0.00 | - | - | 2 | 23.63% |
| AX260116P00057500 | 2024-04-08 1:09PM EDT | 57.50 | 12.50 | 6.50 | 9.00 | 0.00 | - | 1 | 103 | 21.54% |
| AX260116P00060000 | 2024-05-03 1:54PM EDT | 60.00 | 11.00 | 12.30 | 15.10 | 0.00 | - | 10 | 325 | 38.26% |
| AX260116P00062500 | 2024-05-20 3:55PM EDT | 62.50 | 10.43 | 15.60 | 16.90 | 0.00 | - | 1 | 0 | 38.29% |
| AX260116P00065000 | 2024-06-05 11:54AM EDT | 65.00 | 19.30 | 15.60 | 18.40 | 0.00 | - | - | 4 | 36.89% |
| AX260116P00070000 | 2024-06-05 11:54AM EDT | 70.00 | 23.30 | 20.90 | 21.70 | 0.00 | - | 4 | 5 | 34.33% |
© 2024 Yahoo. All rights reserved.