American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.25 | 62.30 | 66.80 | 0.00 | - | 1 | 1 | 107.91% |
| AXP240510C00190000 | 2024-04-19 11:39AM EDT | 190.00 | 37.38 | 42.25 | 47.00 | 0.00 | - | 2 | 2 | 77.59% |
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.04 | 37.20 | 41.85 | 0.00 | - | 4 | 1 | 66.99% |
| AXP240510C00205000 | 2024-04-24 10:58AM EDT | 205.00 | 34.34 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 56.40% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 210.00 | 28.28 | 22.80 | 26.45 | 0.00 | - | 4 | 42 | 70.04% |
| AXP240510C00215000 | 2024-04-30 10:13AM EDT | 215.00 | 22.83 | 17.85 | 21.35 | +0.37 | +1.65% | 1 | 103 | 58.91% |
| AXP240510C00220000 | 2024-04-30 10:13AM EDT | 220.00 | 17.88 | 13.70 | 15.25 | -0.12 | -0.67% | 1 | 97 | 37.92% |
| AXP240510C00222500 | 2024-04-29 10:29AM EDT | 222.50 | 15.00 | 12.00 | 13.30 | 0.00 | - | 1 | 2 | 38.50% |
| AXP240510C00225000 | 2024-04-29 1:00PM EDT | 225.00 | 13.00 | 9.25 | 10.40 | 0.00 | - | 16 | 133 | 29.83% |
| AXP240510C00227500 | 2024-04-30 2:49PM EDT | 227.50 | 9.05 | 7.95 | 8.25 | -1.30 | -12.56% | 2 | 8 | 27.58% |
| AXP240510C00230000 | 2024-04-30 3:22PM EDT | 230.00 | 6.34 | 6.05 | 6.35 | -2.34 | -26.96% | 35 | 102 | 26.22% |
| AXP240510C00232500 | 2024-04-30 3:31PM EDT | 232.50 | 4.35 | 4.45 | 4.60 | -1.70 | -28.10% | 17 | 22 | 24.57% |
| AXP240510C00235000 | 2024-04-30 10:06AM EDT | 235.00 | 4.20 | 3.10 | 3.25 | -0.85 | -16.83% | 2 | 102 | 23.99% |
| AXP240510C00237500 | 2024-04-30 3:29PM EDT | 237.50 | 2.00 | 2.02 | 2.14 | -2.47 | -55.26% | 57 | 136 | 23.21% |
| AXP240510C00240000 | 2024-04-30 3:36PM EDT | 240.00 | 1.29 | 1.23 | 1.37 | -2.16 | -62.61% | 244 | 254 | 22.96% |
| AXP240510C00242500 | 2024-04-30 3:13PM EDT | 242.50 | 0.78 | 0.73 | 0.81 | -1.49 | -65.64% | 80 | 126 | 22.55% |
| AXP240510C00245000 | 2024-04-30 3:26PM EDT | 245.00 | 0.40 | 0.38 | 0.48 | -1.02 | -71.83% | 77 | 361 | 22.63% |
| AXP240510C00247500 | 2024-04-30 3:36PM EDT | 247.50 | 0.21 | 0.20 | 0.26 | -0.63 | -75.00% | 14 | 159 | 22.46% |
| AXP240510C00250000 | 2024-04-30 11:51AM EDT | 250.00 | 0.23 | 0.07 | 0.17 | -0.19 | -45.24% | 2 | 154 | 23.44% |
| AXP240510C00255000 | 2024-04-30 12:05PM EDT | 255.00 | 0.07 | 0.01 | 0.09 | -0.10 | -58.82% | 100 | 25 | 25.98% |
| AXP240510C00260000 | 2024-04-29 9:41AM EDT | 260.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 6 | 37.40% |
| AXP240510C00265000 | 2024-04-29 10:33AM EDT | 265.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 410 | 145 | 50.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 118.36% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 170.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 12 | 101.86% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 180.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 86.13% |
| AXP240510P00185000 | 2024-04-19 9:39AM EDT | 185.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.42% |
| AXP240510P00190000 | 2024-04-29 1:41PM EDT | 190.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 70.90% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 17 | 43.75% |
| AXP240510P00200000 | 2024-04-30 1:48PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 10 | 47 | 39.84% |
| AXP240510P00205000 | 2024-04-30 3:30PM EDT | 205.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 5 | 124 | 35.94% |
| AXP240510P00210000 | 2024-04-30 3:51PM EDT | 210.00 | 0.08 | 0.04 | 0.10 | -0.04 | -33.33% | 1 | 372 | 32.62% |
| AXP240510P00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.16 | 0.10 | 0.23 | 0.00 | - | 33 | 303 | 30.86% |
| AXP240510P00217500 | 2024-04-29 9:38AM EDT | 217.50 | 0.18 | 0.20 | 0.26 | 0.00 | - | 9 | 42 | 28.13% |
| AXP240510P00220000 | 2024-04-30 1:38PM EDT | 220.00 | 0.23 | 0.26 | 0.35 | -0.14 | -37.84% | 9 | 285 | 26.37% |
| AXP240510P00222500 | 2024-04-30 3:23PM EDT | 222.50 | 0.44 | 0.44 | 0.52 | +0.13 | +41.94% | 36 | 57 | 25.17% |
| AXP240510P00225000 | 2024-04-30 3:35PM EDT | 225.00 | 0.67 | 0.69 | 0.80 | +0.19 | +39.58% | 32 | 897 | 24.29% |
| AXP240510P00227500 | 2024-04-30 3:24PM EDT | 227.50 | 1.03 | 1.04 | 1.19 | +0.40 | +63.49% | 25 | 83 | 23.22% |
| AXP240510P00230000 | 2024-04-30 3:57PM EDT | 230.00 | 1.73 | 1.69 | 1.80 | +0.82 | +90.11% | 62 | 462 | 22.50% |
| AXP240510P00232500 | 2024-04-30 2:53PM EDT | 232.50 | 2.24 | 2.52 | 2.65 | +0.75 | +50.34% | 112 | 78 | 21.81% |
| AXP240510P00235000 | 2024-04-30 3:54PM EDT | 235.00 | 3.75 | 3.60 | 3.80 | +1.70 | +82.93% | 208 | 126 | 21.27% |
| AXP240510P00237500 | 2024-04-30 10:52AM EDT | 237.50 | 3.09 | 5.00 | 5.25 | +0.20 | +6.92% | 31 | 194 | 20.70% |
| AXP240510P00240000 | 2024-04-30 2:35PM EDT | 240.00 | 5.55 | 6.70 | 7.05 | +1.36 | +32.46% | 34 | 38 | 20.61% |
| AXP240510P00242500 | 2024-04-30 11:16AM EDT | 242.50 | 6.50 | 8.40 | 9.20 | +0.05 | +0.78% | 26 | 52 | 21.73% |
| AXP240510P00245000 | 2024-04-24 10:22AM EDT | 245.00 | 9.30 | 10.60 | 11.95 | +1.53 | +19.69% | 1 | 1 | 28.37% |
| AXP240510P00247500 | 2024-04-23 1:55PM EDT | 247.50 | 9.50 | 12.55 | 15.20 | 0.00 | - | - | 2 | 39.67% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 10.82 | 14.20 | 17.55 | 0.00 | - | - | 0 | 42.40% |
© 2024 Yahoo. All rights reserved.