American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240628C00195000 | 2024-05-10 1:49PM EDT | 195.00 | 47.64 | 41.20 | 44.50 | 0.00 | - | - | 4 | 51.56% |
| AXP240628C00200000 | 2024-05-24 10:35AM EDT | 200.00 | 40.29 | 36.10 | 39.05 | 0.00 | - | 2 | 2 | 57.76% |
| AXP240628C00205000 | 2024-05-10 1:49PM EDT | 205.00 | 37.87 | 31.25 | 34.85 | 0.00 | - | - | 4 | 57.48% |
| AXP240628C00210000 | 2024-05-16 1:13PM EDT | 210.00 | 35.00 | 26.35 | 29.45 | 0.00 | - | - | 5 | 48.33% |
| AXP240628C00225000 | 2024-05-22 11:39AM EDT | 225.00 | 19.00 | 13.25 | 15.40 | 0.00 | - | - | 2 | 33.67% |
| AXP240628C00230000 | 2024-06-03 12:09PM EDT | 230.00 | 9.35 | 9.55 | 10.95 | -0.40 | -4.10% | 1 | 6 | 28.63% |
| AXP240628C00235000 | 2024-06-03 3:16PM EDT | 235.00 | 6.80 | 6.65 | 7.05 | -0.45 | -6.21% | 23 | 4 | 24.62% |
| AXP240628C00240000 | 2024-06-03 3:01PM EDT | 240.00 | 4.39 | 4.10 | 4.40 | -0.26 | -5.59% | 9 | 52 | 23.41% |
| AXP240628C00245000 | 2024-06-03 3:59PM EDT | 245.00 | 2.40 | 2.23 | 2.60 | -0.59 | -19.73% | 12 | 122 | 22.96% |
| AXP240628C00250000 | 2024-06-03 9:38AM EDT | 250.00 | 1.75 | 1.17 | 1.32 | +0.29 | +19.86% | 25 | 94 | 22.02% |
| AXP240628C00255000 | 2024-06-03 11:01AM EDT | 255.00 | 0.56 | 0.52 | 0.68 | -0.06 | -9.68% | 2 | 34 | 22.07% |
| AXP240628C00260000 | 2024-05-30 10:42AM EDT | 260.00 | 0.33 | 0.19 | 0.55 | 0.00 | - | 2 | 30 | 24.83% |
| AXP240628C00265000 | 2024-06-03 1:52PM EDT | 265.00 | 0.19 | 0.09 | 0.25 | -0.01 | -5.00% | 1 | 7 | 24.32% |
| AXP240628C00270000 | 2024-05-31 10:53AM EDT | 270.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 11 | 26.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240628P00185000 | 2024-05-29 12:44PM EDT | 185.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | - | 1 | 45.80% |
| AXP240628P00195000 | 2024-05-28 10:32AM EDT | 195.00 | 0.14 | 0.08 | 0.24 | 0.00 | - | 2 | 2 | 39.06% |
| AXP240628P00200000 | 2024-05-15 11:47AM EDT | 200.00 | 0.39 | 0.12 | 0.28 | 0.00 | - | - | 1 | 35.65% |
| AXP240628P00205000 | 2024-05-28 10:02AM EDT | 205.00 | 0.25 | 0.18 | 0.35 | 0.00 | - | 10 | 10 | 32.62% |
| AXP240628P00210000 | 2024-06-03 2:25PM EDT | 210.00 | 0.39 | 0.28 | 0.42 | -0.24 | -38.10% | 1 | 6 | 29.22% |
| AXP240628P00215000 | 2024-06-03 1:47PM EDT | 215.00 | 0.62 | 0.49 | 0.58 | 0.00 | - | 5 | 24 | 26.54% |
| AXP240628P00220000 | 2024-06-03 12:21PM EDT | 220.00 | 0.82 | 0.77 | 0.90 | -0.05 | -5.75% | 6 | 31 | 24.48% |
| AXP240628P00225000 | 2024-06-03 3:39PM EDT | 225.00 | 1.41 | 1.32 | 1.66 | -0.04 | -2.76% | 56 | 80 | 23.87% |
| AXP240628P00230000 | 2024-06-03 3:19PM EDT | 230.00 | 2.45 | 2.16 | 2.53 | +0.47 | +23.74% | 121 | 80 | 21.63% |
| AXP240628P00235000 | 2024-06-03 2:17PM EDT | 235.00 | 4.40 | 3.90 | 4.20 | +0.40 | +10.00% | 58 | 69 | 20.64% |
| AXP240628P00240000 | 2024-06-03 11:11AM EDT | 240.00 | 7.20 | 6.20 | 6.60 | +0.55 | +8.27% | 5 | 30 | 19.62% |
| AXP240628P00245000 | 2024-05-24 9:57AM EDT | 245.00 | 8.80 | 9.20 | 10.70 | 0.00 | - | 3 | 6 | 22.88% |
| AXP240628P00250000 | 2024-05-28 1:04PM EDT | 250.00 | 13.85 | 12.85 | 14.05 | 0.00 | - | 1 | 2 | 19.52% |
© 2024 Yahoo. All rights reserved.