American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00185000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 53.04 | 55.60 | 58.80 | 0.00 | - | 4 | 100 | 139.36% |
| AXP240621C00185000 | 2024-05-06 11:29AM EDT | 2024-06-21 | 48.10 | 56.00 | 59.30 | 0.00 | - | 4 | 577 | 61.23% |
| AXP240719C00185000 | 2024-04-23 12:22PM EDT | 2024-07-19 | 55.57 | 56.50 | 59.90 | 0.00 | - | 1 | 246 | 50.99% |
| AXP240920C00185000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 59.85 | 58.50 | 62.20 | +4.29 | +7.72% | 1 | 117 | 45.23% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 2024-10-18 | 41.28 | 59.85 | 62.70 | 0.00 | - | 1 | 4 | 42.55% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 43.70 | 61.00 | 63.75 | 0.00 | - | 4 | 26 | 41.94% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 2024-12-20 | 52.75 | 55.30 | 56.35 | 0.00 | - | 1 | 8 | 0.00% |
| AXP250117C00185000 | 2024-05-08 10:24AM EDT | 2025-01-17 | 58.17 | 63.20 | 66.05 | 0.00 | - | 1 | 854 | 41.04% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 62.50 | 65.50 | 68.95 | 0.00 | - | 1 | 2 | 41.66% |
| AXP250620C00185000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 64.35 | 69.65 | 71.00 | 0.00 | - | 1 | 45 | 39.63% |
| AXP260116C00185000 | 2024-05-10 1:15PM EDT | 2026-01-16 | 75.07 | 74.35 | 78.50 | +17.51 | +30.42% | 15 | 91 | 40.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00185000 | 2024-05-09 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.26 | 0.00 | - | 25 | 199 | 115.23% |
| AXP240524P00185000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 0.09 | 0.00 | 1.08 | 0.00 | - | 1 | 3 | 79.10% |
| AXP240531P00185000 | 2024-04-12 2:30PM EDT | 2024-05-31 | 1.45 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 66.41% |
| AXP240621P00185000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.13 | 0.00 | - | 2 | 557 | 36.28% |
| AXP240719P00185000 | 2024-05-10 11:18AM EDT | 2024-07-19 | 0.31 | 0.24 | 0.33 | -0.26 | -45.61% | 1 | 257 | 32.40% |
| AXP240920P00185000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 0.77 | 0.67 | 0.79 | -0.34 | -30.63% | 1 | 1,305 | 27.67% |
| AXP241018P00185000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 1.90 | 1.09 | 1.20 | 0.00 | - | 10 | 161 | 27.56% |
| AXP241115P00185000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 2.35 | 1.60 | 1.74 | 0.00 | - | 1 | 39 | 27.84% |
| AXP241220P00185000 | 2024-05-06 1:57PM EDT | 2024-12-20 | 3.09 | 1.85 | 2.22 | 0.00 | - | 10 | 18 | 27.28% |
| AXP250117P00185000 | 2024-05-06 11:20AM EDT | 2025-01-17 | 3.80 | 2.49 | 2.76 | 0.00 | - | 1 | 391 | 27.36% |
| AXP250321P00185000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 3.95 | 2.42 | 3.65 | 0.00 | - | 1 | 29 | 26.65% |
| AXP250620P00185000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 6.55 | 4.05 | 7.25 | 0.00 | - | 72 | 92 | 29.97% |
| AXP260116P00185000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.35 | 7.80 | 8.50 | 0.00 | - | 2 | 116 | 25.96% |
© 2024 Yahoo. All rights reserved.