American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 2024-05-03 | 20.36 | 24.65 | 27.95 | 0.00 | - | 7 | 19 | 59.18% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 28.28 | 24.40 | 28.15 | 0.00 | - | 4 | 42 | 62.31% |
| AXP240517C00210000 | 2024-04-26 3:08PM EDT | 2024-05-17 | 27.14 | 25.10 | 28.60 | -1.71 | -5.93% | 2 | 324 | 54.09% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 20.75 | 25.35 | 28.95 | 0.00 | - | 1 | 3 | 48.91% |
| AXP240531C00210000 | 2024-04-26 11:06AM EDT | 2024-05-31 | 27.13 | 25.40 | 29.25 | -2.09 | -7.15% | 1 | 6 | 45.30% |
| AXP240621C00210000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 28.93 | 27.65 | 29.80 | -2.43 | -7.75% | 1 | 2,167 | 38.00% |
| AXP240719C00210000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 28.80 | 29.40 | 30.25 | -2.40 | -7.69% | 2 | 299 | 32.43% |
| AXP240920C00210000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 37.12 | 33.80 | 34.95 | 0.00 | - | 1 | 262 | 34.68% |
| AXP241018C00210000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 37.59 | 35.40 | 36.20 | 0.00 | - | 4 | 105 | 34.11% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 40.70 | 37.30 | 38.30 | 0.00 | - | 1 | 34 | 35.22% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 41.05 | 38.70 | 40.80 | 0.00 | - | 5 | 128 | 36.37% |
| AXP250117C00210000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 43.82 | 40.15 | 41.40 | 0.00 | - | 9 | 1,271 | 35.26% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 2025-03-21 | 44.47 | 43.25 | 44.70 | 0.00 | - | 1 | 9 | 35.94% |
| AXP250620C00210000 | 2024-04-24 1:11PM EDT | 2025-06-20 | 51.15 | 45.95 | 50.00 | 0.00 | - | 6 | 859 | 37.75% |
| AXP260116C00210000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 55.67 | 54.60 | 57.25 | +1.67 | +3.09% | 1 | 309 | 37.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00210000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 2 | 530 | 39.65% |
| AXP240510P00210000 | 2024-04-26 11:21AM EDT | 2024-05-10 | 0.16 | 0.13 | 0.17 | +0.02 | +14.29% | 1 | 365 | 31.64% |
| AXP240517P00210000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 8 | 1,848 | 28.13% |
| AXP240524P00210000 | 2024-04-25 11:33AM EDT | 2024-05-24 | 0.40 | 0.34 | 0.39 | 0.00 | - | 1 | 68 | 26.25% |
| AXP240531P00210000 | 2024-04-26 1:39PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.51 | +0.03 | +6.67% | 43 | 80 | 24.90% |
| AXP240621P00210000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.00 | 0.97 | 1.08 | +0.01 | +1.01% | 49 | 2,512 | 23.80% |
| AXP240719P00210000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 2.17 | 2.15 | 2.25 | 0.00 | - | 22 | 438 | 24.46% |
| AXP240920P00210000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 4.61 | 4.20 | 4.45 | +0.56 | +13.83% | 18 | 1,076 | 24.15% |
| AXP241018P00210000 | 2024-04-26 2:48PM EDT | 2024-10-18 | 5.52 | 5.55 | 5.80 | +0.37 | +7.18% | 7 | 215 | 24.97% |
| AXP241115P00210000 | 2024-04-25 2:52PM EDT | 2024-11-15 | 6.75 | 6.70 | 6.90 | 0.00 | - | 1 | 190 | 25.23% |
| AXP241220P00210000 | 2024-04-22 12:47PM EDT | 2024-12-20 | 8.75 | 7.55 | 7.85 | 0.00 | - | 209 | 436 | 24.89% |
| AXP250117P00210000 | 2024-04-26 12:38PM EDT | 2025-01-17 | 8.45 | 8.40 | 8.70 | +0.20 | +2.42% | 5 | 786 | 24.86% |
| AXP250321P00210000 | 2024-04-25 10:47AM EDT | 2025-03-21 | 10.00 | 9.50 | 10.30 | 0.00 | - | 1 | 342 | 24.54% |
| AXP250620P00210000 | 2024-04-25 1:42PM EDT | 2025-06-20 | 12.13 | 11.90 | 12.60 | 0.00 | - | 4 | 93 | 24.44% |
| AXP260116P00210000 | 2024-04-19 12:49PM EDT | 2026-01-16 | 18.39 | 15.15 | 16.40 | 0.00 | - | 4 | 173 | 23.53% |
© 2024 Yahoo. All rights reserved.