American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 2024-04-26 | 38.99 | 46.70 | 51.00 | 0.00 | - | 5 | 9 | 204.25% |
| AXP240510C00190000 | 2024-04-19 11:39AM EDT | 2024-05-10 | 37.38 | 47.30 | 52.00 | 0.00 | - | 2 | 2 | 66.02% |
| AXP240517C00190000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 47.00 | 47.50 | 51.95 | +2.64 | +5.95% | 1 | 30 | 56.79% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 2024-05-24 | 30.74 | 47.65 | 52.00 | 0.00 | - | - | 1 | 51.32% |
| AXP240531C00190000 | 2024-04-19 12:56PM EDT | 2024-05-31 | 39.87 | 48.00 | 52.45 | 0.00 | - | 4 | 4 | 50.62% |
| AXP240621C00190000 | 2024-04-19 11:46AM EDT | 2024-06-21 | 39.59 | 49.00 | 53.25 | 0.00 | - | 8 | 1,591 | 58.15% |
| AXP240719C00190000 | 2024-04-22 11:51AM EDT | 2024-07-19 | 43.90 | 49.60 | 53.85 | 0.00 | - | 1 | 140 | 50.19% |
| AXP240920C00190000 | 2024-04-22 9:33AM EDT | 2024-09-20 | 47.25 | 52.00 | 56.10 | 0.00 | - | 5 | 880 | 44.29% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 50.00 | 53.00 | 57.55 | 0.00 | - | 1 | 40 | 43.99% |
| AXP241115C00190000 | 2024-03-15 10:40AM EDT | 2024-11-15 | 40.99 | 39.45 | 41.20 | 0.00 | - | 1 | 15 | 0.00% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 50.10 | 56.80 | 58.85 | 0.00 | - | 2 | 51 | 40.28% |
| AXP250117C00190000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 58.66 | 57.55 | 59.70 | +2.71 | +4.84% | 11 | 2,020 | 39.62% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 2025-03-21 | 58.25 | 60.05 | 63.10 | 0.00 | - | 2 | 63 | 40.86% |
| AXP250620C00190000 | 2024-04-09 3:11PM EDT | 2025-06-20 | 49.15 | 64.20 | 67.50 | 0.00 | - | 1 | 362 | 41.90% |
| AXP260116C00190000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 55.20 | 69.85 | 73.50 | 0.00 | - | 2 | 89 | 40.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 2024-04-26 | 0.02 | 0.00 | 2.09 | +0.01 | +100.00% | 1 | 116 | 172.22% |
| AXP240503P00190000 | 2024-04-23 11:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 2.08 | -0.04 | -80.00% | 16 | 28 | 94.24% |
| AXP240510P00190000 | 2024-04-22 10:45AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 37 | 43.75% |
| AXP240517P00190000 | 2024-04-22 11:29AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.55 | -0.11 | -68.75% | 1 | 813 | 53.08% |
| AXP240524P00190000 | 2024-04-23 12:35PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.17 | -0.92 | -89.32% | 19 | 6 | 38.18% |
| AXP240531P00190000 | 2024-04-22 10:44AM EDT | 2024-05-31 | 0.28 | 0.08 | 0.17 | 0.00 | - | 88 | 62 | 34.47% |
| AXP240621P00190000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 0.29 | 0.25 | 0.32 | -0.15 | -34.09% | 61 | 1,007 | 30.64% |
| AXP240719P00190000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 1.14 | 0.68 | 0.75 | 0.00 | - | 3 | 193 | 29.71% |
| AXP240920P00190000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 1.71 | 1.63 | 1.83 | -2.19 | -56.15% | 11 | 322 | 28.04% |
| AXP241018P00190000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 2.40 | 2.33 | 2.44 | -2.50 | -51.02% | 208 | 119 | 27.92% |
| AXP241115P00190000 | 2024-04-23 2:15PM EDT | 2024-11-15 | 3.19 | 2.99 | 3.40 | -3.31 | -50.92% | 11 | 226 | 28.77% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 2024-12-20 | 8.35 | 3.55 | 3.95 | 0.00 | - | 1 | 44 | 27.97% |
| AXP250117P00190000 | 2024-04-23 3:18PM EDT | 2025-01-17 | 4.38 | 4.15 | 4.40 | -1.27 | -22.48% | 7 | 974 | 27.49% |
| AXP250321P00190000 | 2024-04-15 11:55AM EDT | 2025-03-21 | 9.05 | 4.75 | 5.65 | 0.00 | - | 7 | 133 | 27.14% |
| AXP250620P00190000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 8.75 | 7.00 | 9.50 | 0.00 | - | 7 | 113 | 29.87% |
| AXP260116P00190000 | 2024-04-22 3:15PM EDT | 2026-01-16 | 11.15 | 9.25 | 11.55 | 0.00 | - | 4 | 294 | 26.76% |
© 2024 Yahoo. All rights reserved.