American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 69.07 | 87.15 | 91.75 | 0.00 | - | 3 | 2 | 94.92% |
| AXP240621C00150000 | 2024-04-23 11:57AM EDT | 2024-06-21 | 88.75 | 88.05 | 92.75 | +8.06 | +9.99% | 15 | 126 | 74.32% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 2024-07-19 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 2024-09-20 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP250117C00150000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 81.00 | 92.40 | 96.70 | 0.00 | - | 8 | 250 | 55.56% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 2025-06-20 | 89.10 | 95.50 | 100.50 | 0.00 | - | 1 | 85 | 51.58% |
| AXP260116C00150000 | 2024-04-19 12:00PM EDT | 2026-01-16 | 91.99 | 99.50 | 104.50 | 0.00 | - | 1 | 59 | 47.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 65.23% |
| AXP240621P00150000 | 2024-04-22 11:28AM EDT | 2024-06-21 | 0.14 | 0.05 | 1.35 | 0.00 | - | 9 | 2,466 | 64.43% |
| AXP240719P00150000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.69 | 0.00 | - | 3 | 172 | 52.93% |
| AXP240920P00150000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 0.42 | 0.27 | 0.35 | 0.00 | - | 2 | 200 | 35.99% |
| AXP241018P00150000 | 2024-04-19 2:43PM EDT | 2024-10-18 | 0.74 | 0.50 | 0.58 | 0.00 | - | 2 | 1 | 35.89% |
| AXP241115P00150000 | 2024-04-15 9:46AM EDT | 2024-11-15 | 1.35 | 0.70 | 0.81 | 0.00 | - | 1 | 18 | 35.43% |
| AXP241220P00150000 | 2024-04-18 11:35AM EDT | 2024-12-20 | 1.57 | 0.83 | 0.94 | 0.00 | - | 4 | 41 | 33.70% |
| AXP250117P00150000 | 2024-04-23 11:50AM EDT | 2025-01-17 | 1.17 | 1.04 | 1.24 | -0.35 | -23.03% | 2 | 2,837 | 33.73% |
| AXP250321P00150000 | 2024-04-02 3:15PM EDT | 2025-03-21 | 2.32 | 0.00 | 3.65 | 0.00 | - | - | 1 | 39.45% |
| AXP250620P00150000 | 2024-03-14 1:10PM EDT | 2025-06-20 | 3.45 | 3.95 | 6.50 | 0.00 | - | 123 | 836 | 41.74% |
| AXP260116P00150000 | 2024-04-22 11:10AM EDT | 2026-01-16 | 4.75 | 3.85 | 6.40 | 0.00 | - | 2 | 175 | 33.95% |
© 2024 Yahoo. All rights reserved.