American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2023-05-15 11:03AM EDT | 75.00 | 77.00 | 102.40 | 104.55 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00080000 | 2022-10-27 1:06PM EDT | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2024-03-15 3:36PM EDT | 85.00 | 133.75 | 131.90 | 134.95 | 0.00 | - | 4 | 6 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 0.00% |
| AXP240621C00095000 | 2023-06-12 10:08AM EDT | 95.00 | 82.00 | 85.15 | 85.90 | 0.00 | - | 5 | 3 | 0.00% |
| AXP240621C00100000 | 2023-11-22 11:58AM EDT | 100.00 | 66.74 | 86.25 | 87.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00105000 | 2023-06-29 12:09PM EDT | 105.00 | 70.83 | 64.65 | 66.10 | 0.00 | - | 6 | 11 | 0.00% |
| AXP240621C00110000 | 2023-12-13 4:45PM EDT | 110.00 | 66.92 | 72.65 | 76.35 | 0.00 | - | 1 | 23 | 0.00% |
| AXP240621C00115000 | 2024-03-20 1:41PM EDT | 115.00 | 109.80 | 115.20 | 119.50 | 0.00 | - | 3 | 25 | 0.00% |
| AXP240621C00120000 | 2024-04-17 10:27AM EDT | 120.00 | 100.62 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| AXP240621C00125000 | 2024-02-09 4:10PM EDT | 125.00 | 90.36 | 98.65 | 101.10 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240621C00130000 | 2024-04-04 11:19AM EDT | 130.00 | 98.64 | 100.00 | 103.75 | 0.00 | - | 49 | 132 | 0.00% |
| AXP240621C00135000 | 2024-02-21 12:51PM EDT | 135.00 | 77.68 | 91.25 | 94.60 | 0.00 | - | 1 | 73 | 0.00% |
| AXP240621C00140000 | 2024-05-09 3:50PM EDT | 140.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| AXP240621C00145000 | 2024-01-19 4:38PM EDT | 145.00 | 42.59 | 68.05 | 71.90 | 0.00 | - | 4 | 63 | 0.00% |
| AXP240621C00150000 | 2024-05-08 1:58PM EDT | 150.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| AXP240621C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 80.78 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 0.00% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 160.00 | 69.00 | 71.65 | 75.10 | 0.00 | - | 3 | 276 | 0.00% |
| AXP240621C00165000 | 2024-05-03 10:01AM EDT | 165.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 9 | 670 | 0.00% |
| AXP240621C00170000 | 2024-04-24 3:12PM EDT | 170.00 | 70.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 0.00% |
| AXP240621C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2,254 | 0.00% |
| AXP240621C00180000 | 2024-05-03 2:18PM EDT | 180.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 17 | 1,940 | 0.00% |
| AXP240621C00185000 | 2024-05-06 11:29AM EDT | 185.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 4 | 577 | 0.00% |
| AXP240621C00190000 | 2024-04-30 12:00PM EDT | 190.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,589 | 0.00% |
| AXP240621C00195000 | 2024-05-07 11:47AM EDT | 195.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,050 | 0.00% |
| AXP240621C00200000 | 2024-05-07 11:12AM EDT | 200.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 84 | 1,023 | 0.00% |
| AXP240621C00210000 | 2024-05-09 2:22PM EDT | 210.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,149 | 0.00% |
| AXP240621C00220000 | 2024-05-08 3:55PM EDT | 220.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 829 | 0.00% |
| AXP240621C00230000 | 2024-05-09 3:58PM EDT | 230.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 69 | 1,509 | 0.00% |
| AXP240621C00240000 | 2024-05-09 3:59PM EDT | 240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 255 | 2,046 | 0.39% |
| AXP240621C00250000 | 2024-05-09 3:59PM EDT | 250.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 191 | 1,597 | 3.13% |
| AXP240621C00260000 | 2024-05-09 3:56PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 35 | 518 | 6.25% |
| AXP240621C00270000 | 2024-05-08 11:03AM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 6.25% |
| AXP240621C00280000 | 2024-05-07 1:30PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 157 | 12.50% |
| AXP240621C00290000 | 2024-04-25 12:20PM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| AXP240621C00300000 | 2024-05-08 2:21PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 975 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2024-04-23 12:16PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| AXP240621P00075000 | 2024-01-26 3:14PM EDT | 75.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 278 | 166.21% |
| AXP240621P00080000 | 2024-01-08 4:14PM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 75 | 156.35% |
| AXP240621P00085000 | 2024-05-03 2:24PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,184 | 50.00% |
| AXP240621P00090000 | 2024-01-19 10:51AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 11 | 162 | 157.37% |
| AXP240621P00095000 | 2024-04-02 9:50AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 125.98% |
| AXP240621P00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 50.00% |
| AXP240621P00105000 | 2024-04-23 12:28PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| AXP240621P00110000 | 2024-05-09 10:41AM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 50.00% |
| AXP240621P00115000 | 2024-04-18 1:30PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 885 | 50.00% |
| AXP240621P00120000 | 2024-04-12 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 50.00% |
| AXP240621P00125000 | 2024-04-17 11:28AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1,491 | 50.00% |
| AXP240621P00130000 | 2024-05-02 2:43PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,613 | 25.00% |
| AXP240621P00135000 | 2024-05-09 10:02AM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 25.00% |
| AXP240621P00140000 | 2024-05-09 10:02AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2,020 | 25.00% |
| AXP240621P00145000 | 2024-04-19 9:57AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,915 | 25.00% |
| AXP240621P00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,464 | 25.00% |
| AXP240621P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 25.00% |
| AXP240621P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,610 | 25.00% |
| AXP240621P00165000 | 2024-05-09 9:30AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 39 | 1,189 | 25.00% |
| AXP240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 763 | 25.00% |
| AXP240621P00175000 | 2024-05-07 1:53PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,319 | 25.00% |
| AXP240621P00180000 | 2024-05-08 1:42PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 1,564 | 12.50% |
| AXP240621P00185000 | 2024-04-26 11:23AM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 12.50% |
| AXP240621P00190000 | 2024-05-09 3:59PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 1,190 | 12.50% |
| AXP240621P00195000 | 2024-05-09 10:00AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 12.50% |
| AXP240621P00200000 | 2024-05-09 11:22AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 990 | 12.50% |
| AXP240621P00210000 | 2024-05-09 3:36PM EDT | 210.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 86 | 2,644 | 6.25% |
| AXP240621P00220000 | 2024-05-09 3:59PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 81 | 905 | 6.25% |
| AXP240621P00230000 | 2024-05-09 3:58PM EDT | 230.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 125 | 1,249 | 3.13% |
| AXP240621P00240000 | 2024-05-09 2:14PM EDT | 240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 84 | 1,143 | 0.00% |
| AXP240621P00250000 | 2024-05-09 3:59PM EDT | 250.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| AXP240621P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621P00320000 | 2024-04-24 3:16PM EDT | 320.00 | 81.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.