American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240802C00230000 | 2024-07-26 12:40PM EDT | 2024-08-02 | 16.60 | 15.25 | 17.70 | +4.87 | +41.52% | 2 | 27 | 54.03% |
| AXP240809C00230000 | 2024-07-24 3:59PM EDT | 2024-08-09 | 12.46 | 16.25 | 17.55 | 0.00 | - | 4 | 9 | 36.99% |
| AXP240816C00230000 | 2024-07-24 2:13PM EDT | 2024-08-16 | 17.48 | 17.20 | 18.45 | +1.68 | +10.63% | 1 | 954 | 35.85% |
| AXP240823C00230000 | 2024-07-22 10:05AM EDT | 2024-08-23 | 13.55 | 17.50 | 20.00 | 0.00 | - | 2 | 6 | 38.57% |
| AXP240830C00230000 | 2024-07-24 11:07AM EDT | 2024-08-30 | 16.78 | 17.75 | 19.40 | 0.00 | - | 1 | 3 | 31.97% |
| AXP240920C00230000 | 2024-07-26 12:49PM EDT | 2024-09-20 | 20.30 | 19.30 | 21.60 | +1.75 | +9.43% | 2 | 1,689 | 32.36% |
| AXP241018C00230000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 22.88 | 22.60 | 23.25 | +1.88 | +8.95% | 421 | 282 | 30.52% |
| AXP241115C00230000 | 2024-07-26 12:37PM EDT | 2024-11-15 | 25.08 | 25.10 | 25.80 | +3.48 | +16.11% | 2 | 231 | 31.73% |
| AXP241220C00230000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 27.17 | 27.30 | 28.25 | +2.64 | +10.76% | 3 | 196 | 32.05% |
| AXP250117C00230000 | 2024-07-24 3:47PM EDT | 2025-01-17 | 26.13 | 28.65 | 29.35 | 0.00 | - | 12 | 1,851 | 31.14% |
| AXP250321C00230000 | 2024-07-26 11:22AM EDT | 2025-03-21 | 31.25 | 32.45 | 33.10 | +1.20 | +3.99% | 1 | 213 | 31.83% |
| AXP250620C00230000 | 2024-07-23 10:45AM EDT | 2025-06-20 | 38.50 | 36.65 | 38.35 | 0.00 | - | 1 | 309 | 33.13% |
| AXP260116C00230000 | 2024-07-23 9:49AM EDT | 2026-01-16 | 46.90 | 44.65 | 46.10 | 0.00 | - | 2 | 670 | 32.83% |
| AXP261218C00230000 | 2024-07-22 12:27PM EDT | 2026-12-18 | 53.10 | 54.65 | 56.75 | 0.00 | - | 1 | 22 | 33.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240802P00230000 | 2024-07-26 1:24PM EDT | 2024-08-02 | 0.17 | 0.09 | 0.20 | -0.45 | -72.58% | 67 | 193 | 29.30% |
| AXP240809P00230000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 0.44 | 0.40 | 0.47 | -0.67 | -60.36% | 29 | 865 | 25.12% |
| AXP240816P00230000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.80 | 0.68 | 0.98 | -0.80 | -50.00% | 15 | 3,090 | 25.23% |
| AXP240823P00230000 | 2024-07-26 3:45PM EDT | 2024-08-23 | 1.19 | 1.06 | 1.41 | -0.28 | -19.05% | 2 | 66 | 24.66% |
| AXP240830P00230000 | 2024-07-25 3:49PM EDT | 2024-08-30 | 2.30 | 1.34 | 2.24 | 0.00 | - | 31 | 67 | 26.28% |
| AXP240906P00230000 | 2024-07-26 2:37PM EDT | 2024-09-06 | 1.80 | 1.64 | 2.17 | -0.82 | -31.30% | 20 | - | 23.68% |
| AXP240920P00230000 | 2024-07-26 3:16PM EDT | 2024-09-20 | 2.67 | 2.41 | 2.63 | -1.13 | -29.74% | 36 | 1,316 | 22.22% |
| AXP241018P00230000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 4.65 | 4.50 | 4.65 | -1.45 | -23.77% | 82 | 1,448 | 23.71% |
| AXP241115P00230000 | 2024-07-26 3:40PM EDT | 2024-11-15 | 6.38 | 6.15 | 6.35 | -0.97 | -13.20% | 17 | 257 | 24.28% |
| AXP241220P00230000 | 2024-07-26 10:44AM EDT | 2024-12-20 | 7.80 | 6.95 | 7.55 | -0.90 | -10.34% | 4 | 168 | 23.43% |
| AXP250117P00230000 | 2024-07-26 3:07PM EDT | 2025-01-17 | 8.48 | 7.85 | 8.50 | -0.67 | -7.32% | 10 | 2,583 | 23.07% |
| AXP250321P00230000 | 2024-07-25 3:59PM EDT | 2025-03-21 | 12.25 | 10.15 | 10.75 | 0.00 | - | 23 | 284 | 22.96% |
| AXP250620P00230000 | 2024-07-25 3:45PM EDT | 2025-06-20 | 14.88 | 12.80 | 15.40 | 0.00 | - | 100 | 306 | 24.99% |
| AXP260116P00230000 | 2024-07-25 12:16PM EDT | 2026-01-16 | 19.08 | 18.00 | 18.65 | 0.00 | - | 2 | 448 | 22.48% |
| AXP261218P00230000 | 2024-07-26 10:20AM EDT | 2026-12-18 | 24.55 | 22.85 | 25.20 | -4.98 | -16.86% | 1 | 1 | 22.27% |
© 2024 Yahoo. All rights reserved.