American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241025C00160000 | 2024-09-11 3:47PM EDT | 160.00 | 94.11 | 112.10 | 115.80 | 0.00 | - | - | 0 | 100.98% |
| AXP241025C00200000 | 2024-09-30 3:23PM EDT | 200.00 | 70.09 | 73.00 | 75.85 | 0.00 | - | - | 1 | 77.69% |
| AXP241025C00210000 | 2024-09-27 3:43PM EDT | 210.00 | 61.69 | 62.60 | 65.80 | 0.00 | - | 8 | 10 | 62.26% |
| AXP241025C00220000 | 2024-10-07 9:37AM EDT | 220.00 | 55.75 | 53.35 | 56.05 | +9.75 | +21.20% | 20 | 2 | 61.94% |
| AXP241025C00235000 | 2024-10-01 10:09AM EDT | 235.00 | 33.86 | 38.80 | 40.50 | 0.00 | - | 1 | 5 | 54.90% |
| AXP241025C00245000 | 2024-09-23 2:00PM EDT | 245.00 | 26.85 | 28.80 | 31.65 | 0.00 | - | 1 | 10 | 51.84% |
| AXP241025C00250000 | 2024-10-04 1:45PM EDT | 250.00 | 25.91 | 25.60 | 26.55 | 0.00 | - | 15 | 35 | 44.93% |
| AXP241025C00255000 | 2024-10-04 9:51AM EDT | 255.00 | 20.85 | 20.80 | 22.60 | 0.00 | - | 2 | 19 | 44.40% |
| AXP241025C00260000 | 2024-10-04 1:45PM EDT | 260.00 | 19.55 | 15.95 | 18.70 | 0.00 | - | 3 | 92 | 42.75% |
| AXP241025C00265000 | 2024-10-07 1:55PM EDT | 265.00 | 13.40 | 14.05 | 14.60 | -1.80 | -11.84% | 7 | 68 | 39.04% |
| AXP241025C00270000 | 2024-10-07 12:33PM EDT | 270.00 | 10.85 | 10.85 | 11.35 | -1.80 | -14.23% | 59 | 394 | 37.72% |
| AXP241025C00275000 | 2024-10-07 12:50PM EDT | 275.00 | 8.15 | 8.10 | 8.60 | -1.35 | -14.21% | 6 | 448 | 36.82% |
| AXP241025C00280000 | 2024-10-07 12:22PM EDT | 280.00 | 5.80 | 5.90 | 7.05 | -1.34 | -18.77% | 2 | 42 | 39.08% |
| AXP241025C00285000 | 2024-10-04 2:31PM EDT | 285.00 | 4.60 | 4.05 | 4.45 | 0.00 | - | 1 | 40 | 35.25% |
| AXP241025C00290000 | 2024-10-07 3:42PM EDT | 290.00 | 2.84 | 2.71 | 3.05 | -0.76 | -21.11% | 55 | 204 | 34.72% |
| AXP241025C00295000 | 2024-10-07 10:13AM EDT | 295.00 | 2.29 | 1.68 | 2.09 | -0.17 | -6.91% | 13 | 105 | 34.71% |
| AXP241025C00300000 | 2024-10-07 1:56PM EDT | 300.00 | 1.07 | 1.15 | 1.46 | -0.18 | -14.40% | 6 | 42 | 35.18% |
| AXP241025C00305000 | 2024-10-04 3:25PM EDT | 305.00 | 0.90 | 0.67 | 0.99 | -0.14 | -13.46% | 1 | 3 | 35.47% |
| AXP241025C00310000 | 2024-10-07 3:45PM EDT | 310.00 | 0.58 | 0.29 | 0.63 | +0.14 | +31.82% | 52 | 11 | 35.38% |
| AXP241025C00315000 | 2024-10-01 2:26PM EDT | 315.00 | 0.42 | 0.14 | 0.52 | 0.00 | - | - | 1 | 37.33% |
| AXP241025C00320000 | 2024-10-04 12:55PM EDT | 320.00 | 0.20 | 0.07 | 0.40 | 0.00 | - | 7 | 7 | 38.60% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241025P00175000 | 2024-09-16 2:44PM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 0 | 96.58% |
| AXP241025P00180000 | 2024-09-17 1:34PM EDT | 180.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 76.17% |
| AXP241025P00185000 | 2024-09-19 11:57AM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.68% |
| AXP241025P00190000 | 2024-09-17 1:32PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 80.86% |
| AXP241025P00200000 | 2024-09-11 2:01PM EDT | 200.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.90% |
| AXP241025P00205000 | 2024-09-23 11:59AM EDT | 205.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 8 | 0 | 58.30% |
| AXP241025P00215000 | 2024-09-27 10:46AM EDT | 215.00 | 0.27 | 0.06 | 0.41 | 0.00 | - | 30 | 35 | 52.54% |
| AXP241025P00220000 | 2024-10-04 10:09AM EDT | 220.00 | 0.29 | 0.09 | 0.47 | 0.00 | - | 8 | 24 | 54.25% |
| AXP241025P00225000 | 2024-10-04 1:34PM EDT | 225.00 | 0.52 | 0.15 | 0.56 | 0.00 | - | 2 | 32 | 51.27% |
| AXP241025P00230000 | 2024-10-07 1:54PM EDT | 230.00 | 0.44 | 0.25 | 0.54 | -0.31 | -41.33% | 1 | 19 | 46.19% |
| AXP241025P00235000 | 2024-10-04 11:56AM EDT | 235.00 | 0.69 | 0.43 | 0.76 | 0.00 | - | 1 | 27 | 44.68% |
| AXP241025P00240000 | 2024-10-03 1:11PM EDT | 240.00 | 1.43 | 0.70 | 1.11 | 0.00 | - | 7 | 58 | 43.69% |
| AXP241025P00245000 | 2024-10-04 2:57PM EDT | 245.00 | 1.12 | 0.94 | 1.46 | +0.07 | +6.67% | 1 | 55 | 41.58% |
| AXP241025P00250000 | 2024-10-07 12:09PM EDT | 250.00 | 1.74 | 1.63 | 1.89 | +0.25 | +16.78% | 2 | 69 | 39.21% |
| AXP241025P00255000 | 2024-10-07 1:55PM EDT | 255.00 | 2.71 | 2.35 | 2.72 | +0.57 | +26.64% | 19 | 76 | 38.37% |
| AXP241025P00260000 | 2024-10-07 3:59PM EDT | 260.00 | 3.40 | 3.20 | 3.75 | +0.53 | +18.47% | 25 | 88 | 37.13% |
| AXP241025P00265000 | 2024-10-07 2:05PM EDT | 265.00 | 5.25 | 4.65 | 5.20 | +1.15 | +28.05% | 62 | 357 | 36.37% |
| AXP241025P00270000 | 2024-10-07 3:29PM EDT | 270.00 | 6.83 | 6.45 | 7.05 | +0.95 | +16.16% | 2 | 43 | 35.63% |
| AXP241025P00275000 | 2024-10-07 1:39PM EDT | 275.00 | 9.25 | 8.75 | 9.25 | +1.55 | +20.13% | 2 | 38 | 34.57% |
| AXP241025P00285000 | 2024-09-27 11:15AM EDT | 285.00 | 16.45 | 14.60 | 15.30 | 0.00 | - | 1 | 0 | 33.64% |
| AXP241025P00310000 | 2024-10-04 3:43PM EDT | 310.00 | 37.00 | 35.05 | 38.20 | +3.50 | +10.45% | 2 | 2 | 47.63% |
© 2024 Yahoo. All rights reserved.