American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 2024-04-26 | 46.98 | 58.05 | 60.90 | 0.00 | - | 5 | 5 | 484.28% |
| AXP240517C00180000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 59.92 | 54.40 | 58.30 | 0.00 | - | 17 | 84 | 66.82% |
| AXP240621C00180000 | 2024-04-24 11:39AM EDT | 2024-06-21 | 60.84 | 55.50 | 59.40 | 0.00 | - | 17 | 1,943 | 51.49% |
| AXP240719C00180000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 41.90 | 56.55 | 59.05 | 0.00 | - | 1 | 345 | 50.57% |
| AXP240920C00180000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 62.40 | 58.30 | 62.00 | 0.00 | - | 7 | 1,999 | 47.60% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 2024-10-18 | 51.85 | 59.25 | 62.20 | 0.00 | - | 11 | 27 | 44.17% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 2024-11-15 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 15.92% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 2024-12-20 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 24.37% |
| AXP250117C00180000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 65.00 | 62.70 | 65.85 | 0.00 | - | 2 | 760 | 43.11% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 62.05 | 66.10 | 67.65 | 0.00 | - | 1 | 12 | 41.78% |
| AXP250620C00180000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 61.03 | 69.05 | 70.40 | 0.00 | - | 10 | 84 | 40.91% |
| AXP260116C00180000 | 2024-04-24 11:52AM EDT | 2026-01-16 | 78.01 | 74.45 | 76.50 | 0.00 | - | 1 | 530 | 40.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 26 | 208.59% |
| AXP240503P00180000 | 2024-04-19 9:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.74 | -0.24 | -96.00% | 1 | 2 | 98.05% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 71.78% |
| AXP240517P00180000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.18 | 0.00 | - | 6 | 56 | 52.64% |
| AXP240524P00180000 | 2024-04-16 2:32PM EDT | 2024-05-24 | 0.46 | 0.00 | 1.04 | 0.00 | - | - | 1 | 54.79% |
| AXP240531P00180000 | 2024-04-22 9:59AM EDT | 2024-05-31 | 0.17 | 0.08 | 0.13 | 0.00 | - | 4 | 7 | 39.26% |
| AXP240621P00180000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.23 | -0.01 | -5.00% | 13 | 1,564 | 33.99% |
| AXP240719P00180000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 0.46 | 0.38 | 0.49 | 0.00 | - | 18 | 347 | 31.64% |
| AXP240920P00180000 | 2024-04-25 11:46AM EDT | 2024-09-20 | 1.20 | 1.09 | 1.16 | 0.00 | - | 2 | 611 | 28.66% |
| AXP241018P00180000 | 2024-04-23 9:46AM EDT | 2024-10-18 | 1.80 | 1.67 | 1.81 | 0.00 | - | 1 | 33 | 29.32% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 2024-11-15 | 3.18 | 2.15 | 2.39 | 0.00 | - | 1 | 77 | 29.37% |
| AXP241220P00180000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 2.69 | 2.72 | 2.97 | 0.00 | - | 1 | 46 | 28.91% |
| AXP250117P00180000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 3.16 | 3.20 | 3.50 | 0.00 | - | 2 | 764 | 28.78% |
| AXP250321P00180000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 4.10 | 3.85 | 4.45 | 0.00 | - | 3 | 36 | 28.02% |
| AXP250620P00180000 | 2024-04-24 2:04PM EDT | 2025-06-20 | 5.50 | 5.60 | 7.70 | 0.00 | - | 3 | 446 | 30.45% |
| AXP260116P00180000 | 2024-04-15 11:19AM EDT | 2026-01-16 | 12.00 | 7.75 | 9.50 | 0.00 | - | 1 | 576 | 27.19% |
© 2024 Yahoo. All rights reserved.