American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241011C00235000 | 2024-10-04 10:27AM EDT | 235.00 | 37.00 | 39.55 | 43.35 | +3.80 | +11.45% | 12 | 0 | 75.00% |
| AXP241011C00240000 | 2024-10-04 12:00PM EDT | 240.00 | 32.85 | 34.90 | 37.45 | +13.82 | +72.62% | 1 | 2 | 57.13% |
| AXP241011C00245000 | 2024-10-03 12:55PM EDT | 245.00 | 22.95 | 29.90 | 33.45 | 0.00 | - | 55 | 0 | 64.11% |
| AXP241011C00250000 | 2024-10-04 1:53PM EDT | 250.00 | 24.77 | 25.30 | 27.50 | +6.47 | +35.36% | 1 | 48 | 68.85% |
| AXP241011C00255000 | 2024-10-04 3:41PM EDT | 255.00 | 22.14 | 20.15 | 22.25 | +7.56 | +51.85% | 2 | 51 | 55.66% |
| AXP241011C00260000 | 2024-10-03 12:58PM EDT | 260.00 | 12.50 | 15.65 | 17.00 | +2.67 | +27.16% | 1 | 247 | 42.73% |
| AXP241011C00262500 | 2024-10-03 3:17PM EDT | 262.50 | 7.68 | 13.30 | 14.55 | 0.00 | - | 4 | 16 | 38.53% |
| AXP241011C00265000 | 2024-10-04 1:51PM EDT | 265.00 | 10.72 | 11.15 | 12.25 | +4.58 | +74.59% | 19 | 109 | 35.74% |
| AXP241011C00267500 | 2024-10-04 2:30PM EDT | 267.50 | 8.85 | 9.30 | 10.10 | +4.40 | +98.88% | 48 | 56 | 33.81% |
| AXP241011C00270000 | 2024-10-04 3:59PM EDT | 270.00 | 7.96 | 7.00 | 8.00 | +4.51 | +130.72% | 261 | 508 | 31.40% |
| AXP241011C00272500 | 2024-10-04 3:33PM EDT | 272.50 | 6.10 | 5.80 | 6.20 | +3.70 | +154.17% | 387 | 226 | 30.24% |
| AXP241011C00275000 | 2024-10-04 3:56PM EDT | 275.00 | 4.40 | 4.25 | 4.60 | +2.60 | +144.44% | 253 | 345 | 29.08% |
| AXP241011C00277500 | 2024-10-04 3:59PM EDT | 277.50 | 3.16 | 3.05 | 3.25 | +1.95 | +161.16% | 375 | 143 | 28.03% |
| AXP241011C00280000 | 2024-10-04 3:59PM EDT | 280.00 | 2.11 | 1.84 | 2.18 | +1.33 | +170.51% | 329 | 476 | 27.19% |
| AXP241011C00282500 | 2024-10-04 3:58PM EDT | 282.50 | 1.35 | 1.23 | 1.42 | +0.85 | +170.00% | 358 | 49 | 26.83% |
| AXP241011C00285000 | 2024-10-04 3:58PM EDT | 285.00 | 0.80 | 0.61 | 0.87 | +0.51 | +175.86% | 178 | 76 | 26.44% |
| AXP241011C00287500 | 2024-10-04 3:45PM EDT | 287.50 | 0.51 | 0.41 | 0.51 | +0.22 | +75.86% | 101 | 58 | 26.17% |
| AXP241011C00290000 | 2024-10-04 2:02PM EDT | 290.00 | 0.17 | 0.22 | 0.33 | +0.01 | +6.25% | 127 | 96 | 26.91% |
| AXP241011C00295000 | 2024-10-04 3:48PM EDT | 295.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 3 | 21 | 30.47% |
| AXP241011C00300000 | 2024-10-04 3:49PM EDT | 300.00 | 0.06 | 0.05 | 0.15 | -0.17 | -73.91% | 2 | 22 | 34.67% |
| AXP241011C00305000 | 2024-10-04 3:39PM EDT | 305.00 | 0.04 | 0.00 | 0.74 | +0.03 | +300.00% | 5 | 55 | 55.37% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241011P00185000 | 2024-09-16 2:04PM EDT | 185.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 155.47% |
| AXP241011P00190000 | 2024-10-03 3:54PM EDT | 190.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.39% |
| AXP241011P00195000 | 2024-09-18 1:47PM EDT | 195.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.50% |
| AXP241011P00200000 | 2024-09-25 12:45PM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 128.81% |
| AXP241011P00205000 | 2024-09-27 11:22AM EDT | 205.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 120.22% |
| AXP241011P00210000 | 2024-09-25 10:28AM EDT | 210.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 111.82% |
| AXP241011P00215000 | 2024-10-02 10:38AM EDT | 215.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 85 | 75.00% |
| AXP241011P00220000 | 2024-10-04 3:40PM EDT | 220.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 41 | 149 | 69.92% |
| AXP241011P00225000 | 2024-10-04 3:39PM EDT | 225.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 15 | 309 | 61.72% |
| AXP241011P00230000 | 2024-10-04 3:41PM EDT | 230.00 | 0.06 | 0.04 | 0.08 | -0.06 | -50.00% | 15 | 405 | 60.16% |
| AXP241011P00235000 | 2024-10-03 3:48PM EDT | 235.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 1 | 51 | 56.45% |
| AXP241011P00240000 | 2024-10-04 3:59PM EDT | 240.00 | 0.10 | 0.06 | 0.14 | -0.08 | -44.44% | 21 | 302 | 51.17% |
| AXP241011P00245000 | 2024-10-04 3:08PM EDT | 245.00 | 0.12 | 0.06 | 0.25 | -0.17 | -58.62% | 68 | 285 | 51.76% |
| AXP241011P00247500 | 2024-10-04 3:10PM EDT | 247.50 | 0.15 | 0.08 | 0.27 | -0.19 | -55.88% | 49 | 288 | 48.78% |
| AXP241011P00250000 | 2024-10-04 3:08PM EDT | 250.00 | 0.17 | 0.11 | 0.30 | -0.25 | -59.52% | 607 | 295 | 46.00% |
| AXP241011P00252500 | 2024-10-04 3:08PM EDT | 252.50 | 0.20 | 0.14 | 0.32 | -0.45 | -69.23% | 57 | 336 | 42.77% |
| AXP241011P00255000 | 2024-10-04 3:19PM EDT | 255.00 | 0.29 | 0.19 | 0.38 | -0.55 | -65.48% | 126 | 248 | 40.43% |
| AXP241011P00257500 | 2024-10-04 3:09PM EDT | 257.50 | 0.37 | 0.25 | 0.37 | -0.70 | -65.42% | 61 | 154 | 36.23% |
| AXP241011P00260000 | 2024-10-04 3:34PM EDT | 260.00 | 0.38 | 0.33 | 0.48 | -1.23 | -76.40% | 75 | 388 | 34.38% |
| AXP241011P00262500 | 2024-10-04 3:19PM EDT | 262.50 | 0.65 | 0.46 | 0.67 | -1.14 | -63.69% | 341 | 165 | 33.13% |
| AXP241011P00265000 | 2024-10-04 3:57PM EDT | 265.00 | 0.83 | 0.66 | 0.92 | -2.16 | -72.24% | 265 | 258 | 31.71% |
| AXP241011P00267500 | 2024-10-04 3:53PM EDT | 267.50 | 1.08 | 1.03 | 1.26 | -3.06 | -73.91% | 104 | 115 | 30.27% |
| AXP241011P00270000 | 2024-10-04 3:59PM EDT | 270.00 | 1.60 | 1.50 | 1.72 | -3.70 | -69.81% | 396 | 134 | 28.78% |
| AXP241011P00272500 | 2024-10-04 3:59PM EDT | 272.50 | 2.30 | 2.22 | 2.41 | -4.40 | -65.67% | 102 | 34 | 27.82% |
| AXP241011P00275000 | 2024-10-04 3:59PM EDT | 275.00 | 3.22 | 3.20 | 3.40 | -6.13 | -65.56% | 118 | 39 | 27.44% |
| AXP241011P00277500 | 2024-10-04 3:34PM EDT | 277.50 | 4.25 | 4.20 | 4.65 | -6.35 | -59.91% | 21 | 5 | 27.11% |
| AXP241011P00280000 | 2024-10-04 3:57PM EDT | 280.00 | 5.70 | 5.60 | 6.10 | -8.12 | -58.76% | 3 | 2 | 26.34% |
| AXP241011P00285000 | 2024-10-04 1:19PM EDT | 285.00 | 11.70 | 9.00 | 10.05 | -4.30 | -26.88% | 1 | 19 | 28.03% |
© 2024 Yahoo. All rights reserved.