American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018C00095000 | 2024-04-15 10:04AM EDT | 95.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018C00155000 | 2024-03-01 12:08PM EDT | 155.00 | 68.25 | 75.05 | 78.95 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 160.00 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 51.61% |
| AXP241018C00165000 | 2024-03-06 11:26AM EDT | 165.00 | 58.78 | 61.50 | 64.90 | 0.00 | - | 10 | 10 | 0.00% |
| AXP241018C00170000 | 2024-03-27 3:45PM EDT | 170.00 | 62.51 | 68.35 | 72.20 | 0.00 | - | 1 | 2 | 54.95% |
| AXP241018C00175000 | 2024-03-15 3:50PM EDT | 175.00 | 50.00 | 49.55 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 180.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 185.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 190.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 195.00 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 34.45% |
| AXP241018C00200000 | 2024-04-15 11:34AM EDT | 200.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018C00210000 | 2024-04-30 12:14PM EDT | 210.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241018C00220000 | 2024-04-30 12:14PM EDT | 220.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241018C00230000 | 2024-04-30 2:50PM EDT | 230.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241018C00240000 | 2024-04-30 2:26PM EDT | 240.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AXP241018C00250000 | 2024-04-30 3:22PM EDT | 250.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| AXP241018C00260000 | 2024-04-30 3:13PM EDT | 260.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP241018C00270000 | 2024-04-29 3:01PM EDT | 270.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP241018C00280000 | 2024-04-30 2:50PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AXP241018C00290000 | 2024-04-30 11:05AM EDT | 290.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AXP241018C00300000 | 2024-04-30 10:35AM EDT | 300.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP241018C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP241018C00320000 | 2024-02-27 3:34PM EDT | 320.00 | 0.51 | 0.87 | 1.22 | 0.00 | - | - | 1 | 28.47% |
| AXP241018C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018P00095000 | 2024-01-25 1:28PM EDT | 95.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 13 | 13 | 60.06% |
| AXP241018P00100000 | 2024-01-25 1:28PM EDT | 100.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 54.69% |
| AXP241018P00105000 | 2024-04-25 11:14AM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241018P00110000 | 2024-01-29 3:20PM EDT | 110.00 | 0.38 | 0.03 | 0.35 | 0.00 | - | 2 | 1 | 52.15% |
| AXP241018P00115000 | 2024-01-19 4:47PM EDT | 115.00 | 0.98 | 0.00 | 2.37 | 0.00 | - | 2 | 0 | 60.60% |
| AXP241018P00120000 | 2024-04-25 11:18AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP241018P00125000 | 2024-04-26 11:21AM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AXP241018P00130000 | 2024-04-29 2:05PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP241018P00135000 | 2024-02-12 10:45AM EDT | 135.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 1 | 2 | 44.98% |
| AXP241018P00140000 | 2024-03-26 2:39PM EDT | 140.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 38.38% |
| AXP241018P00145000 | 2024-04-24 9:31AM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP241018P00150000 | 2024-04-19 2:43PM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP241018P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241018P00160000 | 2024-04-19 10:49AM EDT | 160.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241018P00165000 | 2024-04-22 12:22PM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP241018P00170000 | 2024-04-29 9:41AM EDT | 170.00 | 1.09 | 1.16 | 1.27 | 0.00 | - | 1 | 67 | 31.30% |
| AXP241018P00175000 | 2024-04-25 1:01PM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241018P00180000 | 2024-04-23 9:46AM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241018P00185000 | 2024-04-30 10:31AM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP241018P00190000 | 2024-04-29 9:31AM EDT | 190.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXP241018P00195000 | 2024-04-29 9:45AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP241018P00200000 | 2024-04-30 10:02AM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP241018P00210000 | 2024-04-26 2:48PM EDT | 210.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AXP241018P00220000 | 2024-04-30 10:55AM EDT | 220.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP241018P00230000 | 2024-04-30 9:30AM EDT | 230.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AXP241018P00240000 | 2024-04-30 12:19PM EDT | 240.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 250.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AXP241018P00260000 | 2024-04-30 2:39PM EDT | 260.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241018P00270000 | 2024-04-19 11:08AM EDT | 270.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.