American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 133.00 | 137.15 | 0.00 | - | 1 | 1 | 101.49% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 123.00 | 127.20 | 0.00 | - | 1 | 1 | 91.65% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 150.00 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240719C00155000 | 2024-01-02 11:43AM EDT | 155.00 | 38.41 | 50.20 | 53.60 | 0.00 | - | 2 | 7 | 0.00% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 160.00 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 85.45% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-04-18 1:14PM EDT | 170.00 | 53.00 | 64.20 | 68.15 | 0.00 | - | 1 | 177 | 52.01% |
| AXP240719C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 63.15 | 59.45 | 63.10 | 0.00 | - | 2 | 36 | 58.45% |
| AXP240719C00180000 | 2024-04-17 3:47PM EDT | 180.00 | 41.90 | 55.50 | 57.65 | 0.00 | - | 1 | 345 | 52.26% |
| AXP240719C00185000 | 2024-04-23 12:22PM EDT | 185.00 | 55.57 | 50.70 | 53.40 | 0.00 | - | 1 | 246 | 51.52% |
| AXP240719C00190000 | 2024-04-26 10:01AM EDT | 190.00 | 48.56 | 44.65 | 48.80 | 0.00 | - | 8 | 139 | 49.01% |
| AXP240719C00195000 | 2024-04-26 10:01AM EDT | 195.00 | 43.78 | 40.40 | 43.60 | 0.00 | - | 8 | 133 | 44.17% |
| AXP240719C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 39.08 | 35.25 | 38.25 | 0.00 | - | 2 | 490 | 38.87% |
| AXP240719C00210000 | 2024-04-30 9:42AM EDT | 210.00 | 33.00 | 28.25 | 28.65 | +4.20 | +14.58% | 5 | 297 | 32.20% |
| AXP240719C00220000 | 2024-04-26 10:45AM EDT | 220.00 | 23.00 | 20.25 | 22.60 | +1.09 | +4.97% | 1 | 983 | 34.28% |
| AXP240719C00230000 | 2024-04-30 12:35PM EDT | 230.00 | 14.85 | 13.60 | 13.85 | -1.40 | -8.62% | 19 | 2,024 | 27.07% |
| AXP240719C00240000 | 2024-04-30 2:52PM EDT | 240.00 | 8.95 | 8.35 | 8.55 | -2.10 | -19.00% | 55 | 1,329 | 25.50% |
| AXP240719C00250000 | 2024-04-30 3:50PM EDT | 250.00 | 4.82 | 4.70 | 4.90 | -1.68 | -25.85% | 87 | 3,512 | 24.59% |
| AXP240719C00260000 | 2024-04-30 2:18PM EDT | 260.00 | 2.89 | 2.53 | 3.05 | -0.21 | -6.77% | 16 | 447 | 25.48% |
| AXP240719C00270000 | 2024-04-30 11:33AM EDT | 270.00 | 1.64 | 1.30 | 1.41 | -0.24 | -12.77% | 1 | 390 | 24.23% |
| AXP240719C00280000 | 2024-04-25 11:30AM EDT | 280.00 | 1.00 | 0.63 | 0.77 | 0.00 | - | 4 | 24 | 24.70% |
| AXP240719C00290000 | 2024-04-30 11:19AM EDT | 290.00 | 0.45 | 0.28 | 0.47 | -0.40 | -47.06% | 30 | 1 | 25.73% |
| AXP240719C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.28 | 0.13 | 0.31 | 0.00 | - | 1 | 102 | 26.98% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 29.25% |
| AXP240719C00320000 | 2024-04-30 10:04AM EDT | 320.00 | 0.04 | 0.02 | 0.17 | -0.08 | -66.67% | 6 | 2 | 29.93% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 39.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 91.80% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 88.38% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-04-10 10:38AM EDT | 100.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 6 | 77.15% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 75.68% |
| AXP240719P00110000 | 2024-03-04 4:48PM EDT | 110.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 68.85% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 67.77% |
| AXP240719P00120000 | 2024-04-09 3:54PM EDT | 120.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 20 | 33 | 56.45% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.02 | 0.45 | 0.00 | - | 1 | 30 | 60.84% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 56.15% |
| AXP240719P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.20 | 0.04 | 0.47 | 0.00 | - | 2 | 126 | 54.69% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.00 | 0.48 | 0.00 | - | 5 | 55 | 50.98% |
| AXP240719P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| AXP240719P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 0.17 | 0.07 | 0.53 | 0.00 | - | 2 | 172 | 50.83% |
| AXP240719P00155000 | 2024-04-10 3:36PM EDT | 155.00 | 0.61 | 0.09 | 0.30 | 0.00 | - | 4 | 49 | 43.31% |
| AXP240719P00160000 | 2024-04-26 12:09PM EDT | 160.00 | 0.22 | 0.13 | 0.28 | 0.00 | - | 10 | 240 | 39.94% |
| AXP240719P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 0.26 | 0.20 | 0.35 | +0.04 | +18.18% | 20 | 294 | 38.45% |
| AXP240719P00170000 | 2024-04-26 9:58AM EDT | 170.00 | 0.31 | 0.21 | 0.35 | 0.00 | - | 2 | 124 | 35.60% |
| AXP240719P00175000 | 2024-04-30 3:22PM EDT | 175.00 | 0.33 | 0.28 | 0.47 | -0.04 | -10.81% | 1 | 316 | 34.55% |
| AXP240719P00180000 | 2024-04-29 3:38PM EDT | 180.00 | 0.41 | 0.36 | 0.56 | 0.00 | - | 40 | 387 | 32.79% |
| AXP240719P00185000 | 2024-04-26 10:42AM EDT | 185.00 | 0.55 | 0.48 | 0.69 | 0.00 | - | 1 | 257 | 31.20% |
| AXP240719P00190000 | 2024-04-30 1:00PM EDT | 190.00 | 0.67 | 0.74 | 0.88 | -0.15 | -18.29% | 1 | 193 | 29.86% |
| AXP240719P00195000 | 2024-04-25 2:29PM EDT | 195.00 | 0.95 | 0.97 | 1.04 | 0.00 | - | 24 | 272 | 27.98% |
| AXP240719P00200000 | 2024-04-30 3:34PM EDT | 200.00 | 1.29 | 1.28 | 1.36 | +0.20 | +18.35% | 17 | 492 | 26.78% |
| AXP240719P00210000 | 2024-04-30 3:53PM EDT | 210.00 | 2.40 | 2.34 | 2.44 | +0.53 | +28.34% | 1 | 449 | 24.84% |
| AXP240719P00220000 | 2024-04-30 3:54PM EDT | 220.00 | 4.26 | 4.25 | 4.40 | +0.97 | +29.48% | 25 | 814 | 23.30% |
| AXP240719P00230000 | 2024-04-30 3:34PM EDT | 230.00 | 7.35 | 7.40 | 7.55 | +1.48 | +25.21% | 56 | 420 | 21.77% |
| AXP240719P00240000 | 2024-04-30 3:17PM EDT | 240.00 | 12.00 | 12.05 | 12.25 | +2.25 | +23.08% | 86 | 1,060 | 20.23% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 250.00 | 15.75 | 18.00 | 18.80 | 0.00 | - | 1 | 5 | 18.93% |
| AXP240719P00260000 | 2024-04-24 9:59AM EDT | 260.00 | 22.60 | 26.15 | 28.95 | 0.00 | - | 2 | 3 | 25.27% |
| AXP240719P00270000 | 2024-04-29 3:38PM EDT | 270.00 | 31.50 | 33.50 | 38.25 | 0.00 | - | 1 | 3 | 27.94% |
| AXP240719P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 82.85 | 83.50 | 88.35 | 0.00 | - | - | 0 | 48.53% |
| AXP240719P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 92.83 | 93.50 | 98.20 | 0.00 | - | - | 0 | 51.10% |
© 2024 Yahoo. All rights reserved.