AXP - American Express Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240119C00070000 | 2023-05-26 12:12PM EDT | 70.00 | 88.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AXP240119C00075000 | 2022-11-17 12:45PM EDT | 75.00 | 79.10 | 74.30 | 76.30 | 0.00 | - | 1 | 4 | 0.00% |
| AXP240119C00080000 | 2023-01-04 1:19PM EDT | 80.00 | 75.42 | 99.90 | 102.20 | 0.00 | - | 1 | 14 | 154.57% |
| AXP240119C00085000 | 2023-04-04 11:44AM EDT | 85.00 | 78.97 | 65.90 | 67.60 | 0.00 | - | 11 | 23 | 0.00% |
| AXP240119C00090000 | 2023-05-30 11:13AM EDT | 90.00 | 69.88 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AXP240119C00095000 | 2023-01-23 2:45PM EDT | 95.00 | 64.70 | 82.95 | 84.35 | 0.00 | - | 5 | 28 | 118.97% |
| AXP240119C00100000 | 2023-05-26 1:24PM EDT | 100.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| AXP240119C00105000 | 2023-05-26 1:58PM EDT | 105.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| AXP240119C00110000 | 2023-05-30 9:50AM EDT | 110.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 9 | 124 | 0.00% |
| AXP240119C00115000 | 2023-05-30 9:58AM EDT | 115.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 6 | 567 | 0.00% |
| AXP240119C00120000 | 2023-05-25 9:50AM EDT | 120.00 | 37.24 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AXP240119C00125000 | 2023-05-30 1:56PM EDT | 125.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 0.00% |
| AXP240119C00130000 | 2023-05-26 11:02AM EDT | 130.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 0.00% |
| AXP240119C00135000 | 2023-05-26 1:24PM EDT | 135.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 16 | 271 | 0.00% |
| AXP240119C00140000 | 2023-05-26 3:34PM EDT | 140.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| AXP240119C00145000 | 2023-05-30 9:58AM EDT | 145.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 0.00% |
| AXP240119C00150000 | 2023-05-26 3:33PM EDT | 150.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AXP240119C00155000 | 2023-05-30 2:15PM EDT | 155.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 3 | 460 | 0.00% |
| AXP240119C00160000 | 2023-05-30 3:21PM EDT | 160.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 127 | 2,272 | 0.39% |
| AXP240119C00165000 | 2023-05-30 3:00PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 57 | 1,621 | 1.56% |
| AXP240119C00170000 | 2023-05-30 1:56PM EDT | 170.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 4 | 1,536 | 1.56% |
| AXP240119C00175000 | 2023-05-30 3:40PM EDT | 175.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 14 | 1,896 | 3.13% |
| AXP240119C00180000 | 2023-05-30 3:22PM EDT | 180.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 16 | 1,270 | 3.13% |
| AXP240119C00185000 | 2023-05-30 2:29PM EDT | 185.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,648 | 3.13% |
| AXP240119C00190000 | 2023-05-26 12:05PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,165 | 6.25% |
| AXP240119C00195000 | 2023-05-25 3:23PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 6.25% |
| AXP240119C00200000 | 2023-05-30 3:05PM EDT | 200.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 3,002 | 6.25% |
| AXP240119C00210000 | 2023-05-30 10:14AM EDT | 210.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 646 | 6.25% |
| AXP240119C00220000 | 2023-05-26 2:24PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 1,928 | 6.25% |
| AXP240119C00230000 | 2023-05-26 2:08PM EDT | 230.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 619 | 12.50% |
| AXP240119C00240000 | 2023-05-26 3:00PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| AXP240119C00250000 | 2023-05-26 2:07PM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| AXP240119C00260000 | 2023-05-30 10:58AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 12.50% |
| AXP240119C00270000 | 2023-05-15 2:24PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
| AXP240119C00280000 | 2023-04-27 3:13PM EDT | 280.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 79 | 32.03% |
| AXP240119C00290000 | 2023-05-04 9:42AM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 501 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240119P00070000 | 2023-05-30 1:25PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 738 | 25.00% |
| AXP240119P00075000 | 2023-05-19 11:28AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| AXP240119P00080000 | 2023-05-30 11:32AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 984 | 12.50% |
| AXP240119P00085000 | 2023-05-23 2:08PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 288 | 12.50% |
| AXP240119P00090000 | 2023-05-24 2:57PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 565 | 12.50% |
| AXP240119P00095000 | 2023-05-26 3:53PM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 12.50% |
| AXP240119P00100000 | 2023-05-30 9:53AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 12.50% |
| AXP240119P00105000 | 2023-05-25 2:47PM EDT | 105.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 12.50% |
| AXP240119P00110000 | 2023-05-30 1:05PM EDT | 110.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 12.50% |
| AXP240119P00115000 | 2023-05-24 11:31AM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,293 | 6.25% |
| AXP240119P00120000 | 2023-05-26 3:13PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,277 | 6.25% |
| AXP240119P00125000 | 2023-05-26 12:11PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,598 | 6.25% |
| AXP240119P00130000 | 2023-05-30 1:53PM EDT | 130.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,959 | 6.25% |
| AXP240119P00135000 | 2023-05-30 2:25PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,734 | 3.13% |
| AXP240119P00140000 | 2023-05-30 2:39PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 604 | 2,933 | 3.13% |
| AXP240119P00145000 | 2023-05-30 1:04PM EDT | 145.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,378 | 3.13% |
| AXP240119P00150000 | 2023-05-30 3:33PM EDT | 150.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7,366 | 1.56% |
| AXP240119P00155000 | 2023-05-30 3:33PM EDT | 155.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 88 | 1,713 | 0.78% |
| AXP240119P00160000 | 2023-05-30 3:34PM EDT | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2,997 | 0.00% |
| AXP240119P00165000 | 2023-05-30 10:50AM EDT | 165.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,032 | 0.00% |
| AXP240119P00170000 | 2023-05-30 11:01AM EDT | 170.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,536 | 0.00% |
| AXP240119P00175000 | 2023-05-30 9:51AM EDT | 175.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| AXP240119P00180000 | 2023-05-02 10:44AM EDT | 180.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| AXP240119P00185000 | 2023-04-28 1:13PM EDT | 185.00 | 27.22 | 28.95 | 29.85 | 0.00 | - | 1 | 146 | 21.52% |
| AXP240119P00190000 | 2023-05-18 11:25AM EDT | 190.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 20 | 643 | 0.00% |
| AXP240119P00195000 | 2023-05-02 1:44PM EDT | 195.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AXP240119P00200000 | 2023-05-17 2:08PM EDT | 200.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240119P00210000 | 2023-04-17 10:53AM EDT | 210.00 | 48.15 | 57.05 | 58.80 | 0.00 | - | 1 | 0 | 42.23% |
| AXP240119P00220000 | 2023-03-23 1:30PM EDT | 220.00 | 56.85 | 55.35 | 57.05 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00230000 | 2023-03-13 10:13AM EDT | 230.00 | 71.00 | 69.35 | 70.90 | 0.00 | - | 15 | 0 | 0.00% |
| AXP240119P00240000 | 2022-02-16 2:32PM EDT | 240.00 | 56.18 | 59.60 | 63.20 | 0.00 | - | 1 | 9 | 0.00% |
| AXP240119P00250000 | 2023-02-02 3:43PM EDT | 250.00 | 78.70 | 69.75 | 72.10 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00260000 | 2023-03-06 1:37PM EDT | 260.00 | 80.10 | 99.70 | 100.90 | 0.00 | - | - | 0 | 0.00% |
| AXP240119P00270000 | 2022-05-12 1:43PM EDT | 270.00 | 119.45 | 0.00 | 105.15 | 0.00 | - | - | 0 | 0.00% |
| AXP240119P00280000 | 2023-01-30 11:47AM EDT | 280.00 | 106.45 | 103.15 | 105.05 | 0.00 | - | - | 0 | 0.00% |
| AXP240119P00290000 | 2023-03-17 9:48AM EDT | 290.00 | 132.30 | 125.55 | 127.75 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.