American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2023-11-16 3:38PM EST | 75.00 | 85.68 | 91.40 | 93.05 | 0.00 | - | 1 | 12 | 57.47% |
| AXP240920C00085000 | 2023-10-20 1:42PM EST | 85.00 | 61.54 | 79.10 | 81.00 | 0.00 | - | 1 | 1 | 36.94% |
| AXP240920C00095000 | 2023-11-06 10:08AM EST | 95.00 | 60.46 | 72.20 | 74.65 | 0.00 | - | 5 | 16 | 54.77% |
| AXP240920C00115000 | 2023-10-18 1:08PM EST | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 35.46% |
| AXP240920C00120000 | 2023-11-09 11:48AM EST | 120.00 | 40.90 | 50.50 | 51.70 | 0.00 | - | 1 | 1 | 42.60% |
| AXP240920C00130000 | 2023-10-23 12:01PM EST | 130.00 | 27.59 | 40.70 | 41.60 | 0.00 | - | - | 25 | 35.15% |
| AXP240920C00140000 | 2023-11-17 12:47PM EST | 140.00 | 31.04 | 33.80 | 34.70 | 0.00 | - | 95 | 120 | 35.07% |
| AXP240920C00145000 | 2023-11-17 3:53PM EST | 145.00 | 28.00 | 30.35 | 30.95 | 0.00 | - | 1 | 4 | 33.83% |
| AXP240920C00150000 | 2023-11-20 9:30AM EST | 150.00 | 24.80 | 26.75 | 27.00 | 0.00 | - | 1 | 47 | 31.94% |
| AXP240920C00155000 | 2023-11-13 3:33PM EST | 155.00 | 16.56 | 22.80 | 23.90 | 0.00 | - | 120 | 183 | 31.37% |
| AXP240920C00160000 | 2023-11-22 2:14PM EST | 160.00 | 19.10 | 19.80 | 20.70 | 0.00 | - | 1 | 204 | 30.29% |
| AXP240920C00165000 | 2023-11-27 10:53AM EST | 165.00 | 16.23 | 17.10 | 17.35 | 0.00 | - | 1 | 65 | 28.62% |
| AXP240920C00170000 | 2023-11-27 2:39PM EST | 170.00 | 14.35 | 14.40 | 14.60 | +0.59 | +4.29% | 5 | 353 | 27.63% |
| AXP240920C00175000 | 2023-11-28 10:48AM EST | 175.00 | 12.10 | 12.00 | 12.20 | +0.20 | +1.68% | 2 | 105 | 26.86% |
| AXP240920C00180000 | 2023-11-21 3:33PM EST | 180.00 | 10.04 | 9.75 | 10.15 | +1.42 | +16.47% | 3 | 44 | 26.28% |
| AXP240920C00185000 | 2023-11-21 12:50PM EST | 185.00 | 7.01 | 8.10 | 8.30 | 0.00 | - | 2 | 46 | 25.65% |
| AXP240920C00190000 | 2023-11-27 11:35AM EST | 190.00 | 6.10 | 6.35 | 6.70 | 0.00 | - | 40 | 139 | 25.06% |
| AXP240920C00195000 | 2023-11-24 12:50PM EST | 195.00 | 5.00 | 5.05 | 5.40 | 0.00 | - | 7 | 124 | 24.65% |
| AXP240920C00200000 | 2023-11-28 12:17PM EST | 200.00 | 4.25 | 4.15 | 4.30 | +0.39 | +10.10% | 1 | 233 | 24.26% |
| AXP240920C00210000 | 2023-11-03 2:43PM EST | 210.00 | 1.69 | 2.44 | 2.66 | 0.00 | - | 1 | 0 | 23.61% |
| AXP240920C00220000 | 2023-11-14 11:40AM EST | 220.00 | 1.05 | 1.40 | 1.68 | 0.00 | - | 1 | 136 | 23.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2023-11-21 2:28PM EST | 75.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | 2 | 25 | 48.10% |
| AXP240920P00080000 | 2023-11-27 11:54AM EST | 80.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 2 | 27 | 42.97% |
| AXP240920P00085000 | 2023-11-27 11:52AM EST | 85.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 2 | 14 | 41.38% |
| AXP240920P00090000 | 2023-11-27 11:54AM EST | 90.00 | 0.40 | 0.03 | 0.81 | 0.00 | - | 2 | 12 | 39.89% |
| AXP240920P00095000 | 2023-11-27 9:52AM EST | 95.00 | 0.51 | 0.07 | 1.00 | 0.00 | - | 2 | 15 | 38.45% |
| AXP240920P00100000 | 2023-11-27 11:54AM EST | 100.00 | 0.68 | 0.61 | 1.23 | 0.00 | - | 2 | 21 | 37.07% |
| AXP240920P00105000 | 2023-11-24 11:07AM EST | 105.00 | 0.85 | 0.22 | 1.52 | 0.00 | - | 1 | 46 | 35.82% |
| AXP240920P00110000 | 2023-11-28 11:44AM EST | 110.00 | 1.06 | 0.99 | 1.16 | -0.07 | -6.19% | 4 | 46 | 30.76% |
| AXP240920P00115000 | 2023-11-14 12:27PM EST | 115.00 | 2.06 | 1.28 | 1.39 | 0.00 | - | 1 | 17 | 29.27% |
| AXP240920P00120000 | 2023-11-24 11:02AM EST | 120.00 | 1.83 | 1.63 | 1.83 | 0.00 | - | 1 | 75 | 28.55% |
| AXP240920P00125000 | 2023-11-17 1:34PM EST | 125.00 | 2.65 | 2.05 | 2.29 | 0.00 | - | 7 | 805 | 27.53% |
| AXP240920P00130000 | 2023-11-17 1:34PM EST | 130.00 | 3.30 | 2.67 | 2.96 | 0.00 | - | 17 | 207 | 26.86% |
| AXP240920P00135000 | 2023-11-28 2:17PM EST | 135.00 | 3.49 | 3.35 | 3.55 | -0.61 | -14.88% | 1 | 175 | 25.59% |
| AXP240920P00140000 | 2023-11-22 2:49PM EST | 140.00 | 4.60 | 4.20 | 4.35 | 0.00 | - | 3 | 241 | 24.56% |
| AXP240920P00145000 | 2023-11-24 12:05PM EST | 145.00 | 5.65 | 5.20 | 5.30 | 0.00 | - | 11 | 87 | 23.52% |
| AXP240920P00150000 | 2023-11-17 1:34PM EST | 150.00 | 7.55 | 6.20 | 6.50 | 0.00 | - | 5 | 246 | 22.63% |
| AXP240920P00155000 | 2023-11-22 2:05PM EST | 155.00 | 8.40 | 7.75 | 8.15 | 0.00 | - | 46 | 156 | 22.17% |
| AXP240920P00160000 | 2023-11-24 10:23AM EST | 160.00 | 9.90 | 9.40 | 9.60 | 0.00 | - | 1 | 74 | 20.87% |
| AXP240920P00165000 | 2023-11-07 3:20PM EST | 165.00 | 18.05 | 10.30 | 11.60 | 0.00 | - | 8 | 19 | 20.05% |
| AXP240920P00170000 | 2023-11-21 10:23AM EST | 170.00 | 15.05 | 13.40 | 13.80 | 0.00 | - | 40 | 42 | 19.05% |
| AXP240920P00175000 | 2023-11-27 9:54AM EST | 175.00 | 17.25 | 16.15 | 16.75 | 0.00 | - | 1 | 19 | 18.74% |
| AXP240920P00185000 | 2023-11-13 10:25AM EST | 185.00 | 30.86 | 21.15 | 23.00 | 0.00 | - | 2 | 18 | 16.91% |
| AXP240920P00190000 | 2023-11-13 10:25AM EST | 190.00 | 35.06 | 25.70 | 27.10 | 0.00 | - | 2 | 4 | 17.01% |
| AXP240920P00195000 | 2023-10-16 10:21AM EST | 195.00 | 42.15 | 35.10 | 36.20 | 0.00 | - | 2 | 0 | 27.56% |
© 2023 Yahoo. All rights reserved.