American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 98.75 | 102.90 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241115C00155000 | 2024-10-09 3:33PM EDT | 155.00 | 116.35 | 120.70 | 124.00 | 0.00 | - | 1 | 13 | 109.86% |
| AXP241115C00160000 | 2024-08-06 9:31AM EDT | 160.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241115C00165000 | 2024-06-04 3:13PM EDT | 165.00 | 75.83 | 71.75 | 74.75 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241115C00170000 | 2024-08-12 12:31PM EDT | 170.00 | 70.27 | 83.95 | 87.00 | 0.00 | - | 1 | 7 | 0.00% |
| AXP241115C00175000 | 2024-05-20 10:45AM EDT | 175.00 | 73.65 | 57.35 | 58.60 | 0.00 | - | 1 | 2 | 0.00% |
| AXP241115C00180000 | 2024-09-06 3:28PM EDT | 180.00 | 66.67 | 95.85 | 99.30 | 0.00 | - | 17 | 20 | 88.13% |
| AXP241115C00185000 | 2024-10-03 12:11PM EDT | 185.00 | 85.31 | 91.05 | 94.30 | 0.00 | - | 81 | 120 | 84.64% |
| AXP241115C00190000 | 2024-10-03 2:11PM EDT | 190.00 | 79.66 | 86.05 | 89.35 | 0.00 | - | 1 | 22 | 80.25% |
| AXP241115C00195000 | 2024-10-04 9:34AM EDT | 195.00 | 77.40 | 81.65 | 84.40 | 0.00 | - | 1 | 65 | 79.09% |
| AXP241115C00200000 | 2024-10-02 2:13PM EDT | 200.00 | 71.82 | 76.10 | 79.45 | 0.00 | - | 10 | 95 | 71.95% |
| AXP241115C00210000 | 2024-10-10 2:08PM EDT | 210.00 | 62.52 | 66.20 | 69.65 | 0.00 | - | 2 | 86 | 64.48% |
| AXP241115C00220000 | 2024-10-11 2:29PM EDT | 220.00 | 57.85 | 56.55 | 59.85 | +4.88 | +9.21% | 1 | 125 | 57.92% |
| AXP241115C00230000 | 2024-10-10 10:56AM EDT | 230.00 | 43.93 | 47.70 | 49.00 | 0.00 | - | 1 | 211 | 50.18% |
| AXP241115C00240000 | 2024-10-11 3:11PM EDT | 240.00 | 39.20 | 37.55 | 39.30 | +5.40 | +15.98% | 18 | 420 | 46.68% |
| AXP241115C00250000 | 2024-10-11 2:51PM EDT | 250.00 | 30.20 | 29.00 | 30.25 | +4.40 | +17.05% | 86 | 939 | 41.46% |
| AXP241115C00260000 | 2024-10-11 3:47PM EDT | 260.00 | 22.45 | 21.70 | 22.80 | +4.62 | +25.91% | 20 | 3,086 | 40.39% |
| AXP241115C00270000 | 2024-10-11 3:54PM EDT | 270.00 | 15.32 | 14.90 | 15.30 | +3.42 | +28.74% | 224 | 1,032 | 36.01% |
| AXP241115C00280000 | 2024-10-11 3:34PM EDT | 280.00 | 10.01 | 9.55 | 9.90 | +2.67 | +36.38% | 114 | 978 | 34.63% |
| AXP241115C00290000 | 2024-10-11 3:40PM EDT | 290.00 | 5.90 | 5.70 | 5.95 | +1.65 | +38.82% | 91 | 891 | 33.61% |
| AXP241115C00300000 | 2024-10-11 3:54PM EDT | 300.00 | 3.31 | 3.15 | 3.35 | +1.03 | +45.18% | 98 | 798 | 33.00% |
| AXP241115C00310000 | 2024-10-11 2:40PM EDT | 310.00 | 1.72 | 1.57 | 1.77 | +0.48 | +38.71% | 52 | 569 | 32.63% |
| AXP241115C00320000 | 2024-10-11 2:40PM EDT | 320.00 | 0.88 | 0.80 | 0.91 | +0.23 | +35.38% | 10 | 338 | 32.64% |
| AXP241115C00330000 | 2024-10-11 1:55PM EDT | 330.00 | 0.23 | 0.25 | 0.64 | -0.35 | -60.34% | 1 | 5 | 35.03% |
| AXP241115C00340000 | 2024-10-11 10:58AM EDT | 340.00 | 0.18 | 0.08 | 0.41 | +0.04 | +28.57% | 7 | 8 | 36.48% |
| AXP241115C00350000 | 2024-10-11 10:55AM EDT | 350.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 10 | 2 | 38.57% |
| AXP241115C00360000 | 2024-08-13 9:47AM EDT | 360.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 41.90% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-09-16 9:30AM EDT | 95.00 | 0.20 | 0.00 | 1.88 | 0.00 | - | 1 | 22 | 182.86% |
| AXP241115P00100000 | 2024-06-11 3:49PM EDT | 100.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 2 | 14 | 175.78% |
| AXP241115P00105000 | 2024-07-01 9:30AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AXP241115P00110000 | 2024-06-11 3:49PM EDT | 110.00 | 0.16 | 0.00 | 2.23 | 0.00 | - | 2 | 3 | 164.36% |
| AXP241115P00115000 | 2024-06-11 3:50PM EDT | 115.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 156.74% |
| AXP241115P00120000 | 2024-06-11 3:50PM EDT | 120.00 | 0.18 | 0.00 | 1.62 | 0.00 | - | 2 | 15 | 142.09% |
| AXP241115P00125000 | 2024-07-15 1:36PM EDT | 125.00 | 0.14 | 0.00 | 2.28 | 0.00 | - | 2 | 1 | 144.14% |
| AXP241115P00130000 | 2024-09-09 1:35PM EDT | 130.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 4 | 29 | 104.30% |
| AXP241115P00135000 | 2024-08-27 10:52AM EDT | 135.00 | 0.14 | 0.00 | 0.34 | 0.00 | - | 2 | 14 | 98.83% |
| AXP241115P00140000 | 2024-08-19 3:28PM EDT | 140.00 | 0.15 | 0.00 | 1.37 | 0.00 | - | 52 | 143 | 114.94% |
| AXP241115P00145000 | 2024-09-25 10:52AM EDT | 145.00 | 0.17 | 0.00 | 2.16 | 0.00 | - | 1 | 57 | 118.70% |
| AXP241115P00150000 | 2024-09-25 10:52AM EDT | 150.00 | 0.20 | 0.00 | 1.32 | 0.00 | - | 1 | 18 | 103.86% |
| AXP241115P00155000 | 2024-09-25 12:48PM EDT | 155.00 | 0.10 | 0.00 | 1.53 | 0.00 | - | 17 | 79 | 101.42% |
| AXP241115P00160000 | 2024-10-03 2:22PM EDT | 160.00 | 0.11 | 0.00 | 2.19 | 0.00 | - | 1 | 75 | 102.98% |
| AXP241115P00165000 | 2024-08-06 10:45AM EDT | 165.00 | 1.05 | 0.16 | 0.48 | 0.00 | - | 2 | 174 | 79.79% |
| AXP241115P00170000 | 2024-08-14 9:49AM EDT | 170.00 | 0.62 | 0.17 | 0.48 | 0.00 | - | 31 | 120 | 75.78% |
| AXP241115P00175000 | 2024-10-08 12:47PM EDT | 175.00 | 0.15 | 0.00 | 1.79 | 0.00 | - | 3 | 64 | 84.96% |
| AXP241115P00180000 | 2024-10-08 9:37AM EDT | 180.00 | 0.09 | 0.06 | 1.79 | 0.00 | - | 2 | 151 | 80.96% |
| AXP241115P00185000 | 2024-10-08 9:56AM EDT | 185.00 | 0.25 | 0.00 | 1.89 | 0.00 | - | 4 | 99 | 76.83% |
| AXP241115P00190000 | 2024-10-04 3:41PM EDT | 190.00 | 0.18 | 0.12 | 0.35 | 0.00 | - | 16 | 252 | 57.42% |
| AXP241115P00195000 | 2024-10-09 9:51AM EDT | 195.00 | 0.20 | 0.20 | 0.38 | 0.00 | - | 4 | 148 | 55.57% |
| AXP241115P00200000 | 2024-10-10 11:55AM EDT | 200.00 | 0.35 | 0.28 | 0.42 | 0.00 | - | 2 | 1,247 | 53.61% |
| AXP241115P00210000 | 2024-10-11 3:19PM EDT | 210.00 | 0.34 | 0.19 | 0.53 | -0.10 | -22.73% | 22 | 581 | 50.00% |
| AXP241115P00220000 | 2024-10-11 3:19PM EDT | 220.00 | 0.53 | 0.36 | 0.73 | -0.42 | -44.21% | 7 | 1,019 | 45.53% |
| AXP241115P00230000 | 2024-10-11 3:49PM EDT | 230.00 | 0.89 | 0.87 | 1.01 | -0.49 | -35.51% | 29 | 677 | 41.04% |
| AXP241115P00240000 | 2024-10-11 3:28PM EDT | 240.00 | 1.53 | 1.50 | 1.58 | -0.59 | -27.83% | 34 | 1,016 | 37.61% |
| AXP241115P00250000 | 2024-10-11 3:52PM EDT | 250.00 | 2.64 | 2.62 | 2.79 | -0.91 | -25.63% | 71 | 824 | 35.65% |
| AXP241115P00260000 | 2024-10-11 3:53PM EDT | 260.00 | 4.55 | 4.55 | 4.75 | -1.70 | -27.20% | 157 | 2,261 | 33.70% |
| AXP241115P00270000 | 2024-10-11 3:42PM EDT | 270.00 | 7.55 | 7.65 | 7.95 | -2.70 | -26.34% | 69 | 657 | 32.35% |
| AXP241115P00280000 | 2024-10-11 3:42PM EDT | 280.00 | 12.07 | 12.25 | 12.60 | -3.23 | -21.11% | 12 | 91 | 31.23% |
| AXP241115P00290000 | 2024-10-11 12:33PM EDT | 290.00 | 18.60 | 18.30 | 18.85 | -5.90 | -24.08% | 2 | 3 | 30.52% |
| AXP241115P00300000 | 2024-10-11 2:27PM EDT | 300.00 | 26.17 | 25.75 | 26.70 | -5.53 | -17.44% | 2 | 31 | 31.01% |
| AXP241115P00310000 | 2024-09-12 12:13PM EDT | 310.00 | 55.66 | 34.45 | 35.95 | 0.00 | - | - | 1 | 34.46% |
| AXP241115P00350000 | 2024-10-11 3:11PM EDT | 350.00 | 73.46 | 71.75 | 75.75 | -6.45 | -8.07% | 1 | 1 | 55.37% |
| AXP241115P00360000 | 2024-10-10 3:37PM EDT | 360.00 | 89.93 | 81.80 | 85.75 | 0.00 | - | 1 | 0 | 60.11% |
© 2024 Yahoo. All rights reserved.