AXP - American Express Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP231020C00080000 | 2023-04-25 1:18PM EDT | 80.00 | 78.65 | 71.35 | 73.00 | 0.00 | - | 1 | 5 | 0.00% |
| AXP231020C00085000 | 2023-03-14 9:34AM EDT | 85.00 | 79.15 | 78.55 | 79.70 | 0.00 | - | - | 1 | 0.00% |
| AXP231020C00095000 | 2023-05-03 3:49PM EDT | 95.00 | 59.48 | 73.40 | 76.65 | 0.00 | - | 1 | 1 | 52.54% |
| AXP231020C00100000 | 2023-05-30 9:36AM EDT | 100.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP231020C00115000 | 2023-05-25 12:18PM EDT | 115.00 | 39.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AXP231020C00120000 | 2023-06-08 1:31PM EDT | 120.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AXP231020C00125000 | 2023-06-02 11:16AM EDT | 125.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AXP231020C00130000 | 2023-05-30 10:06AM EDT | 130.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXP231020C00135000 | 2023-06-06 11:05AM EDT | 135.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17,010 | 0.00% |
| AXP231020C00140000 | 2023-06-08 3:43PM EDT | 140.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.00% |
| AXP231020C00145000 | 2023-06-08 10:21AM EDT | 145.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| AXP231020C00150000 | 2023-06-08 1:39PM EDT | 150.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 0.00% |
| AXP231020C00155000 | 2023-06-08 2:36PM EDT | 155.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| AXP231020C00160000 | 2023-06-08 2:36PM EDT | 160.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| AXP231020C00165000 | 2023-06-08 3:19PM EDT | 165.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 0.00% |
| AXP231020C00170000 | 2023-06-08 3:51PM EDT | 170.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 720 | 0.00% |
| AXP231020C00175000 | 2023-06-08 3:59PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 24 | 932 | 0.78% |
| AXP231020C00180000 | 2023-06-08 3:59PM EDT | 180.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3,645 | 5,638 | 1.56% |
| AXP231020C00185000 | 2023-06-08 2:46PM EDT | 185.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 52 | 468 | 3.13% |
| AXP231020C00190000 | 2023-06-08 3:51PM EDT | 190.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 41 | 568 | 3.13% |
| AXP231020C00195000 | 2023-06-08 3:55PM EDT | 195.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,468 | 6.25% |
| AXP231020C00200000 | 2023-06-08 3:47PM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 984 | 6.25% |
| AXP231020C00210000 | 2023-06-08 3:44PM EDT | 210.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
| AXP231020C00220000 | 2023-06-07 10:45AM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 6.25% |
| AXP231020C00230000 | 2023-06-05 10:24AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| AXP231020C00240000 | 2023-03-13 10:30AM EDT | 240.00 | 0.73 | 0.10 | 0.49 | 0.00 | - | 1 | 1 | 30.45% |
| AXP231020C00250000 | 2023-05-04 3:55PM EDT | 250.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 16 | 5 | 32.86% |
| AXP231020C00260000 | 2023-03-27 12:16PM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 0 | 33.37% |
| AXP231020C00270000 | 2023-05-08 10:06AM EDT | 270.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 1 | 34.03% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP231020P00075000 | 2023-06-02 10:59AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AXP231020P00080000 | 2023-06-07 2:26PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 25.00% |
| AXP231020P00085000 | 2023-05-30 10:00AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 25.00% |
| AXP231020P00090000 | 2023-06-02 3:00PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| AXP231020P00095000 | 2023-06-02 11:20AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| AXP231020P00100000 | 2023-06-08 2:51PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 25.00% |
| AXP231020P00105000 | 2023-06-07 9:30AM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| AXP231020P00110000 | 2023-06-07 11:43AM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 638 | 12.50% |
| AXP231020P00115000 | 2023-06-07 1:34PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 12.50% |
| AXP231020P00120000 | 2023-06-07 2:06PM EDT | 120.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 396 | 12.50% |
| AXP231020P00125000 | 2023-06-08 2:23PM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 208 | 12.50% |
| AXP231020P00130000 | 2023-06-08 1:48PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 666 | 12.50% |
| AXP231020P00135000 | 2023-06-08 3:19PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 6.25% |
| AXP231020P00140000 | 2023-06-08 2:38PM EDT | 140.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 29 | 1,055 | 6.25% |
| AXP231020P00145000 | 2023-06-08 3:53PM EDT | 145.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 76 | 915 | 6.25% |
| AXP231020P00150000 | 2023-06-08 3:49PM EDT | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 83 | 438 | 6.25% |
| AXP231020P00155000 | 2023-06-08 11:43AM EDT | 155.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,826 | 3.13% |
| AXP231020P00160000 | 2023-06-08 1:29PM EDT | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 50 | 274 | 3.13% |
| AXP231020P00165000 | 2023-06-08 1:45PM EDT | 165.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 373 | 1.56% |
| AXP231020P00170000 | 2023-06-08 12:28PM EDT | 170.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 214 | 922 | 0.39% |
| AXP231020P00175000 | 2023-06-07 3:25PM EDT | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 19 | 108 | 0.00% |
| AXP231020P00180000 | 2023-06-08 1:44PM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 0.00% |
| AXP231020P00185000 | 2023-06-08 1:36PM EDT | 185.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| AXP231020P00190000 | 2023-06-08 9:41AM EDT | 190.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AXP231020P00200000 | 2023-06-02 2:51PM EDT | 200.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AXP231020P00270000 | 2023-04-20 11:27AM EDT | 270.00 | 111.35 | 116.50 | 117.60 | 0.00 | - | - | 0 | 104.32% |
© 2023 Yahoo. All rights reserved.