Axos Financial, Inc. (AX)
NYSE - NYSE Delayed 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 | 78.34% |
| AX260116C00020000 | 2023-12-11 10:30AM EDT | 20.00 | 33.95 | 34.00 | 39.00 | 0.00 | - | 5 | 8 | 70.04% |
| AX260116C00022500 | 2024-02-21 4:18PM EDT | 22.50 | 33.10 | 31.90 | 35.30 | 0.00 | - | - | 1 | 57.91% |
| AX260116C00025000 | 2024-02-02 3:17PM EDT | 25.00 | 32.20 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 48.24% |
| AX260116C00027500 | 2024-02-01 3:50PM EDT | 27.50 | 32.20 | 27.30 | 29.30 | 0.00 | - | 3 | 13 | 53.67% |
| AX260116C00030000 | 2024-05-10 10:05AM EDT | 30.00 | 34.48 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 68.57% |
| AX260116C00032500 | 2024-06-18 2:46PM EDT | 32.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AX260116C00035000 | 2024-02-13 4:55PM EDT | 35.00 | 24.20 | 19.80 | 22.10 | 0.00 | - | 10 | 11 | 40.80% |
| AX260116C00037500 | 2024-01-08 3:29PM EDT | 37.50 | 24.60 | 21.10 | 23.00 | 0.00 | - | 3 | 3 | 50.77% |
| AX260116C00040000 | 2024-04-18 12:52PM EDT | 40.00 | 17.70 | 26.60 | 28.00 | 0.00 | - | 4 | 6 | 84.80% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AX260116C00047500 | 2024-02-20 4:27PM EDT | 47.50 | 18.00 | 17.00 | 18.20 | 0.00 | - | 1 | 3 | 54.60% |
| AX260116C00050000 | 2024-06-14 10:10AM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX260116C00052500 | 2024-06-20 11:47AM EDT | 52.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AX260116C00055000 | 2024-06-18 12:31PM EDT | 55.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AX260116C00057500 | 2024-02-27 1:39PM EDT | 57.50 | 13.10 | 12.80 | 13.60 | 0.00 | - | 1 | 4 | 52.77% |
| AX260116C00060000 | 2024-06-03 3:39PM EDT | 60.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AX260116C00062500 | 2024-04-19 11:40AM EDT | 62.50 | 8.00 | 13.40 | 14.10 | 0.00 | - | 1 | 1 | 60.78% |
| AX260116C00065000 | 2024-03-12 10:43AM EDT | 65.00 | 9.16 | 6.10 | 7.60 | 0.00 | - | 1 | 0 | 40.77% |
| AX260116C00067500 | 2024-06-20 10:16AM EDT | 67.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AX260116C00070000 | 2024-05-29 12:30PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AX260116C00075000 | 2024-06-07 3:03PM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| 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 | 50.00% |
| AX260116C00090000 | 2024-06-05 9:41AM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
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 | 0.20 | 1.50 | 0.00 | - | 2 | 6 | 64.89% |
| AX260116P00020000 | 2024-06-10 3:59PM EDT | 20.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AX260116P00022500 | 2024-05-31 3:12PM EDT | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AX260116P00025000 | 2024-04-08 10:14AM EDT | 25.00 | 1.60 | 0.05 | 1.55 | 0.00 | - | 1 | 14 | 55.13% |
| AX260116P00027500 | 2024-06-12 1:19PM EDT | 27.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AX260116P00030000 | 2024-06-24 9:45AM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AX260116P00032500 | 2024-03-04 11:30AM EDT | 32.50 | 3.70 | 3.00 | 3.60 | 0.00 | - | 1 | 5 | 52.95% |
| AX260116P00035000 | 2024-06-18 10:53AM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AX260116P00037500 | 2024-05-07 2:30PM EDT | 37.50 | 1.36 | 4.00 | 5.20 | 0.00 | - | 2 | 9 | 50.07% |
| AX260116P00040000 | 2024-06-05 1:41PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AX260116P00042500 | 2024-06-04 2:44PM EDT | 42.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AX260116P00045000 | 2024-06-25 9:57AM EDT | 45.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AX260116P00047500 | 2024-06-26 10:09AM EDT | 47.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AX260116P00050000 | 2024-06-13 9:32AM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AX260116P00052500 | 2024-06-14 10:05AM EDT | 52.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AX260116P00055000 | 2024-06-18 10:34AM EDT | 55.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AX260116P00057500 | 2024-04-08 1:09PM EDT | 57.50 | 12.50 | 6.50 | 9.00 | 0.00 | - | 1 | 103 | 27.27% |
| AX260116P00060000 | 2024-06-12 12:57PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AX260116P00062500 | 2024-05-20 3:55PM EDT | 62.50 | 10.43 | 13.60 | 15.40 | 0.00 | - | 1 | 2 | 38.58% |
| AX260116P00065000 | 2024-06-05 11:54AM EDT | 65.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AX260116P00070000 | 2024-06-05 11:54AM EDT | 70.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.