American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00080000 | 2022-10-27 12:06PM EST | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2023-01-10 11:34AM EST | 85.00 | 71.45 | 96.05 | 99.20 | 0.00 | - | 6 | 10 | 51.25% |
| AXP240621C00090000 | 2023-01-11 10:03AM EST | 90.00 | 69.10 | 91.75 | 94.70 | 0.00 | - | - | 4 | 50.09% |
| AXP240621C00095000 | 2022-11-21 1:08PM EST | 95.00 | 67.27 | 59.65 | 62.00 | 0.00 | - | 2 | 2 | 0.00% |
| AXP240621C00100000 | 2023-01-30 10:32AM EST | 100.00 | 80.00 | 83.40 | 85.70 | 0.00 | - | 1 | 2 | 50.89% |
| AXP240621C00110000 | 2022-11-04 11:06AM EST | 110.00 | 49.25 | 57.45 | 59.20 | 0.00 | - | 6 | 6 | 0.00% |
| AXP240621C00115000 | 2023-02-01 1:51PM EST | 115.00 | 66.63 | 70.65 | 72.60 | 0.00 | - | 5 | 16 | 45.74% |
| AXP240621C00120000 | 2023-02-01 1:51PM EST | 120.00 | 62.55 | 66.60 | 68.55 | 0.00 | - | 5 | 20 | 44.60% |
| AXP240621C00125000 | 2023-02-03 3:32PM EST | 125.00 | 62.70 | 62.35 | 64.20 | +22.30 | +55.20% | 1 | 65 | 42.79% |
| AXP240621C00130000 | 2023-01-27 11:15AM EST | 130.00 | 53.79 | 58.70 | 60.65 | 0.00 | - | 1 | 52 | 42.38% |
| AXP240621C00135000 | 2023-02-03 3:50PM EST | 135.00 | 55.18 | 54.80 | 56.35 | +22.18 | +67.21% | 24 | 44 | 40.52% |
| AXP240621C00140000 | 2023-01-30 3:43PM EST | 140.00 | 47.19 | 50.75 | 52.50 | 0.00 | - | 4 | 20 | 39.36% |
| AXP240621C00145000 | 2022-12-21 12:48PM EST | 145.00 | 27.50 | 27.95 | 29.25 | 0.00 | - | 2 | 30 | 0.00% |
| AXP240621C00150000 | 2023-02-03 11:44AM EST | 150.00 | 45.60 | 43.50 | 45.55 | +22.00 | +93.22% | 2 | 18 | 37.82% |
| AXP240621C00155000 | 2023-01-30 10:04AM EST | 155.00 | 38.25 | 40.35 | 42.25 | 0.00 | - | 1 | 89 | 37.09% |
| AXP240621C00160000 | 2023-02-02 11:14AM EST | 160.00 | 34.20 | 37.05 | 38.80 | 0.00 | - | 1 | 36 | 36.02% |
| AXP240621C00165000 | 2023-02-02 2:53PM EST | 165.00 | 29.74 | 33.70 | 35.20 | 0.00 | - | 2 | 358 | 34.64% |
| AXP240621C00170000 | 2023-02-02 12:45PM EST | 170.00 | 27.12 | 30.85 | 32.60 | 0.00 | - | 1 | 47 | 34.40% |
| AXP240621C00175000 | 2023-02-03 1:00PM EST | 175.00 | 28.55 | 27.90 | 29.55 | +2.75 | +10.66% | 6 | 188 | 33.45% |
| AXP240621C00180000 | 2023-01-27 11:45AM EST | 180.00 | 21.80 | 25.05 | 26.80 | 0.00 | - | 5 | 84 | 32.72% |
| AXP240621C00185000 | 2023-01-27 12:37PM EST | 185.00 | 20.60 | 22.85 | 24.25 | 0.00 | - | 12 | 238 | 32.08% |
| AXP240621C00190000 | 2023-01-25 11:22AM EST | 190.00 | 10.50 | 20.30 | 21.60 | 0.00 | - | 4 | 115 | 31.17% |
| AXP240621C00195000 | 2023-01-27 9:38AM EST | 195.00 | 14.13 | 18.00 | 19.40 | 0.00 | - | 1 | 234 | 30.64% |
| AXP240621C00200000 | 2023-01-27 10:23AM EST | 200.00 | 12.90 | 16.20 | 17.40 | 0.00 | - | 1 | 213 | 30.19% |
| AXP240621C00210000 | 2023-02-03 11:07AM EST | 210.00 | 12.57 | 12.25 | 13.85 | +1.60 | +14.59% | 27 | 160 | 29.35% |
| AXP240621C00220000 | 2023-01-27 2:23PM EST | 220.00 | 8.50 | 9.35 | 10.60 | 0.00 | - | 25 | 25 | 28.23% |
| AXP240621C00230000 | 2022-12-30 10:15AM EST | 230.00 | 3.68 | 5.10 | 6.35 | 0.00 | - | 1 | 17 | 24.85% |
| AXP240621C00240000 | 2023-01-30 9:30AM EST | 240.00 | 4.80 | 5.30 | 6.20 | 0.00 | - | 1 | 15 | 26.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2023-02-03 10:44AM EST | 70.00 | 0.54 | 0.33 | 0.90 | -0.05 | -8.47% | 2 | 21 | 45.22% |
| AXP240621P00075000 | 2023-01-06 1:37PM EST | 75.00 | 1.79 | 0.45 | 1.13 | 0.00 | - | 20 | 54 | 44.09% |
| AXP240621P00080000 | 2022-12-29 2:34PM EST | 80.00 | 2.59 | 0.68 | 1.34 | 0.00 | - | 2 | 3 | 42.63% |
| AXP240621P00085000 | 2023-02-02 2:25PM EST | 85.00 | 0.91 | 0.78 | 1.53 | 0.00 | - | 30 | 32 | 40.94% |
| AXP240621P00090000 | 2023-01-30 12:59PM EST | 90.00 | 1.33 | 1.01 | 1.80 | 0.00 | - | 100 | 101 | 39.65% |
| AXP240621P00095000 | 2023-01-23 10:38AM EST | 95.00 | 3.00 | 1.25 | 2.06 | 0.00 | - | 11 | 10 | 38.19% |
| AXP240621P00100000 | 2022-12-28 3:50PM EST | 100.00 | 5.71 | 1.74 | 2.51 | 0.00 | - | 2 | 25 | 37.43% |
| AXP240621P00105000 | 2023-01-27 10:43AM EST | 105.00 | 2.55 | 1.99 | 2.58 | 0.00 | - | 1 | 7 | 35.10% |
| AXP240621P00110000 | 2023-01-31 11:04AM EST | 110.00 | 2.95 | 2.35 | 2.99 | 0.00 | - | 1 | 23 | 33.99% |
| AXP240621P00115000 | 2023-01-31 2:39PM EST | 115.00 | 3.35 | 2.83 | 3.55 | 0.00 | - | 10 | 84 | 33.19% |
| AXP240621P00120000 | 2023-01-27 1:40PM EST | 120.00 | 3.85 | 3.35 | 4.20 | 0.00 | - | 1 | 1,247 | 32.44% |
| AXP240621P00125000 | 2023-02-03 11:17AM EST | 125.00 | 4.35 | 4.10 | 4.65 | -0.50 | -10.31% | 60 | 546 | 31.05% |
| AXP240621P00130000 | 2023-02-03 3:26PM EST | 130.00 | 5.10 | 4.65 | 5.60 | -0.35 | -6.42% | 1 | 624 | 30.65% |
| AXP240621P00135000 | 2023-02-01 11:01AM EST | 135.00 | 6.75 | 5.60 | 6.30 | 0.00 | - | 25 | 160 | 29.53% |
| AXP240621P00140000 | 2023-02-03 3:27PM EST | 140.00 | 7.15 | 6.50 | 7.20 | -0.35 | -4.67% | 242 | 61 | 28.65% |
| AXP240621P00145000 | 2023-02-03 10:00AM EST | 145.00 | 8.60 | 7.55 | 8.15 | +0.10 | +1.18% | 26 | 462 | 27.70% |
| AXP240621P00150000 | 2023-02-01 11:03AM EST | 150.00 | 10.30 | 8.65 | 9.55 | 0.00 | - | 13 | 262 | 27.29% |
| AXP240621P00155000 | 2023-02-01 10:17AM EST | 155.00 | 11.65 | 9.90 | 10.85 | 0.00 | - | 28 | 991 | 26.51% |
| AXP240621P00160000 | 2023-02-03 12:50PM EST | 160.00 | 11.72 | 11.25 | 12.30 | -1.53 | -11.55% | 23 | 715 | 25.76% |
| AXP240621P00165000 | 2023-01-27 9:52AM EST | 165.00 | 15.40 | 12.90 | 13.80 | 0.00 | - | 1 | 82 | 24.89% |
| AXP240621P00170000 | 2023-02-01 10:48AM EST | 170.00 | 17.10 | 14.65 | 15.80 | 0.00 | - | 1 | 13 | 24.46% |
| AXP240621P00175000 | 2023-02-03 1:00PM EST | 175.00 | 17.12 | 16.50 | 17.85 | -1.58 | -8.45% | 6 | 33 | 23.87% |
| AXP240621P00180000 | 2023-01-27 1:59PM EST | 180.00 | 20.85 | 18.55 | 19.75 | 0.00 | - | 1 | 4 | 22.88% |
| AXP240621P00190000 | 2023-01-31 10:19AM EST | 190.00 | 26.90 | 23.50 | 24.70 | 0.00 | - | 1 | 3 | 21.60% |
| AXP240621P00195000 | 2023-01-31 10:19AM EST | 195.00 | 29.80 | 25.90 | 27.40 | 0.00 | - | 19 | 20 | 20.86% |
| AXP240621P00200000 | 2023-02-03 3:28PM EST | 200.00 | 30.25 | 29.15 | 30.35 | -35.80 | -54.20% | 1 | 1 | 20.16% |
| AXP240621P00220000 | 2023-01-20 9:43AM EST | 220.00 | 70.35 | 42.85 | 44.15 | 0.00 | - | 6 | 0 | 16.94% |
| AXP240621P00240000 | 2022-10-21 11:14AM EST | 240.00 | 105.29 | 86.40 | 88.85 | 0.00 | - | 2 | 0 | 53.60% |
© 2023 Yahoo. All rights reserved.
