American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018C00095000 | 2024-04-15 10:04AM EDT | 95.00 | 128.10 | 147.25 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018C00150000 | 2024-08-13 12:44PM EDT | 150.00 | 89.99 | 104.00 | 107.75 | 0.00 | - | 3 | 3 | 0.00% |
| AXP241018C00155000 | 2024-08-30 1:46PM EDT | 155.00 | 103.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 160.00 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241018C00165000 | 2024-03-06 11:26AM EDT | 165.00 | 58.78 | 61.50 | 64.90 | 0.00 | - | 10 | 10 | 0.00% |
| AXP241018C00170000 | 2024-06-24 9:54AM EDT | 170.00 | 66.50 | 74.40 | 77.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP241018C00175000 | 2024-08-30 1:46PM EDT | 175.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP241018C00180000 | 2024-09-11 10:38AM EDT | 180.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP241018C00185000 | 2024-09-09 2:38PM EDT | 185.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP241018C00190000 | 2024-08-22 9:30AM EDT | 190.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP241018C00195000 | 2024-08-30 1:46PM EDT | 195.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241018C00200000 | 2024-09-04 11:00AM EDT | 200.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP241018C00210000 | 2024-09-12 12:09PM EDT | 210.00 | 45.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AXP241018C00220000 | 2024-09-13 2:34PM EDT | 220.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AXP241018C00230000 | 2024-09-13 3:59PM EDT | 230.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AXP241018C00240000 | 2024-09-13 3:59PM EDT | 240.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AXP241018C00250000 | 2024-09-13 3:49PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AXP241018C00260000 | 2024-09-13 3:56PM EDT | 260.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.39% |
| AXP241018C00270000 | 2024-09-13 3:56PM EDT | 270.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| AXP241018C00280000 | 2024-09-13 3:57PM EDT | 280.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AXP241018C00290000 | 2024-09-13 1:27PM EDT | 290.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AXP241018C00300000 | 2024-09-13 3:41PM EDT | 300.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP241018C00310000 | 2024-09-12 10:14AM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP241018C00320000 | 2024-09-13 2:23PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP241018C00330000 | 2024-09-05 11:34AM EDT | 330.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241018C00340000 | 2024-08-13 12:21PM EDT | 340.00 | 0.07 | 0.00 | 0.76 | 0.00 | - | 1 | 2 | 51.90% |
| AXP241018C00350000 | 2024-07-26 10:11AM EDT | 350.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 51.81% |
| AXP241018C00360000 | 2024-06-11 3:50PM EDT | 360.00 | 0.07 | 0.00 | 2.24 | 0.00 | - | - | 1 | 64.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018P00095000 | 2024-08-13 10:53AM EDT | 95.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 1 | 15 | 148.63% |
| AXP241018P00100000 | 2024-07-16 3:41PM EDT | 100.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 158.79% |
| AXP241018P00105000 | 2024-04-25 11:14AM EDT | 105.00 | 0.12 | 0.00 | 2.22 | 0.00 | - | 3 | 4 | 165.67% |
| AXP241018P00110000 | 2024-07-02 2:33PM EDT | 110.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 133.79% |
| AXP241018P00115000 | 2024-01-19 4:47PM EDT | 115.00 | 0.98 | 0.00 | 2.37 | 0.00 | - | 2 | 0 | 152.34% |
| AXP241018P00120000 | 2024-06-11 3:50PM EDT | 120.00 | 0.14 | 0.00 | 1.96 | 0.00 | - | 2 | 1 | 140.23% |
| AXP241018P00125000 | 2024-08-02 10:42AM EDT | 125.00 | 0.30 | 0.01 | 0.30 | 0.00 | - | 2 | 59 | 101.56% |
| AXP241018P00130000 | 2024-04-29 2:05PM EDT | 130.00 | 0.26 | 0.01 | 1.98 | 0.00 | - | 10 | 26 | 127.49% |
| AXP241018P00135000 | 2024-08-30 1:12PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AXP241018P00140000 | 2024-08-27 10:51AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP241018P00145000 | 2024-08-16 9:30AM EDT | 145.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 85.16% |
| AXP241018P00150000 | 2024-04-19 2:43PM EDT | 150.00 | 0.74 | 0.18 | 0.44 | 0.00 | - | 2 | 1 | 85.74% |
| AXP241018P00155000 | 2024-08-30 1:12PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AXP241018P00160000 | 2024-07-25 9:54AM EDT | 160.00 | 0.25 | 0.00 | 2.26 | 0.00 | - | 5 | 4 | 95.65% |
| AXP241018P00165000 | 2024-08-01 12:54PM EDT | 165.00 | 0.17 | 0.00 | 2.26 | 0.00 | - | 2 | 70 | 90.43% |
| AXP241018P00170000 | 2024-09-10 3:42PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP241018P00175000 | 2024-09-13 3:42PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241018P00180000 | 2024-09-06 11:20AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP241018P00185000 | 2024-09-12 9:43AM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP241018P00190000 | 2024-09-10 1:28PM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP241018P00195000 | 2024-09-10 12:31PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AXP241018P00200000 | 2024-09-13 12:39PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AXP241018P00210000 | 2024-09-13 2:07PM EDT | 210.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| AXP241018P00220000 | 2024-09-13 3:59PM EDT | 220.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AXP241018P00230000 | 2024-09-13 3:59PM EDT | 230.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AXP241018P00240000 | 2024-09-13 3:31PM EDT | 240.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AXP241018P00250000 | 2024-09-13 3:52PM EDT | 250.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 3.13% |
| AXP241018P00260000 | 2024-09-13 3:55PM EDT | 260.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AXP241018P00270000 | 2024-09-13 10:00AM EDT | 270.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018P00280000 | 2024-06-11 9:36AM EDT | 280.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018P00290000 | 2024-09-05 11:31AM EDT | 290.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.