American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 165.00 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 28.72% |
| AXP241220C00170000 | 2024-03-13 3:48PM EDT | 170.00 | 60.68 | 56.90 | 57.60 | 0.00 | - | 2 | 12 | 0.00% |
| AXP241220C00175000 | 2024-04-01 11:36AM EDT | 175.00 | 60.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 29.42% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 185.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 190.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 195.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 210.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241220C00220000 | 2024-04-30 1:53PM EDT | 220.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00230000 | 2024-04-24 10:45AM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241220C00240000 | 2024-04-30 3:32PM EDT | 240.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AXP241220C00250000 | 2024-04-30 2:50PM EDT | 250.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AXP241220C00260000 | 2024-04-26 11:24AM EDT | 260.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP241220C00270000 | 2024-04-30 1:26PM EDT | 270.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP241220C00280000 | 2024-04-30 2:50PM EDT | 280.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AXP241220C00290000 | 2024-04-23 11:52AM EDT | 290.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241220C00300000 | 2024-04-26 12:39PM EDT | 300.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241220C00310000 | 2024-04-30 2:50PM EDT | 310.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241220C00320000 | 2024-04-30 9:34AM EDT | 320.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP241220C00330000 | 2024-04-30 1:53PM EDT | 330.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241220C00340000 | 2024-04-22 1:02PM EDT | 340.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AXP241220P00105000 | 2024-04-17 12:53PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AXP241220P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AXP241220P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP241220P00120000 | 2024-04-18 12:43PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241220P00125000 | 2024-04-17 12:21PM EDT | 125.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP241220P00130000 | 2024-04-15 11:58AM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP241220P00135000 | 2024-04-08 10:03AM EDT | 135.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241220P00140000 | 2024-04-17 10:29AM EDT | 140.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP241220P00145000 | 2024-04-30 2:57PM EDT | 145.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP241220P00150000 | 2024-04-18 11:35AM EDT | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AXP241220P00155000 | 2024-04-30 1:53PM EDT | 155.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241220P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP241220P00165000 | 2024-04-25 11:32AM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXP241220P00170000 | 2024-04-30 12:58PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP241220P00175000 | 2024-04-30 11:55AM EDT | 175.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AXP241220P00180000 | 2024-04-30 3:36PM EDT | 180.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP241220P00185000 | 2024-04-25 11:15AM EDT | 185.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 190.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 195.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| AXP241220P00200000 | 2024-04-30 3:23PM EDT | 200.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP241220P00210000 | 2024-04-30 12:17PM EDT | 210.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AXP241220P00220000 | 2024-04-25 11:15AM EDT | 220.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AXP241220P00230000 | 2024-04-30 3:17PM EDT | 230.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AXP241220P00240000 | 2024-04-30 11:56AM EDT | 240.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP241220P00250000 | 2024-04-30 12:17PM EDT | 250.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.