American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00220000 | 2024-04-23 1:05PM EDT | 2024-04-26 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 298 | 0.00% |
| AXP240503C00220000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 17.26 | 0.00 | 0.00 | 0.00 | - | 27 | 134 | 0.00% |
| AXP240510C00220000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| AXP240517C00220000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 19.91 | 0.00 | 0.00 | 0.00 | - | 98 | 1,278 | 0.00% |
| AXP240524C00220000 | 2024-04-23 2:51PM EDT | 2024-05-24 | 20.40 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 0.00% |
| AXP240531C00220000 | 2024-04-19 1:04PM EDT | 2024-05-31 | 13.84 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| AXP240621C00220000 | 2024-04-23 1:45PM EDT | 2024-06-21 | 23.19 | 0.00 | 0.00 | 0.00 | - | 5 | 826 | 0.00% |
| AXP240719C00220000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 25.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,003 | 0.00% |
| AXP240920C00220000 | 2024-04-23 2:45PM EDT | 2024-09-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 431 | 0.00% |
| AXP241018C00220000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 28.05 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 0.00% |
| AXP241115C00220000 | 2024-04-19 11:26AM EDT | 2024-11-15 | 25.15 | 0.00 | 0.00 | 0.00 | - | 19 | 157 | 0.00% |
| AXP241220C00220000 | 2024-04-22 11:01AM EDT | 2024-12-20 | 29.18 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 0.00% |
| AXP250117C00220000 | 2024-04-23 1:27PM EDT | 2025-01-17 | 36.38 | 0.00 | 0.00 | 0.00 | - | 16 | 960 | 0.00% |
| AXP250321C00220000 | 2024-04-23 3:01PM EDT | 2025-03-21 | 38.46 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| AXP250620C00220000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 0.00% |
| AXP260116C00220000 | 2024-04-22 3:14PM EDT | 2026-01-16 | 49.70 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00220000 | 2024-04-23 2:58PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 878 | 25.00% |
| AXP240503P00220000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 83 | 247 | 12.50% |
| AXP240510P00220000 | 2024-04-23 2:39PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 390 | 383 | 6.25% |
| AXP240517P00220000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 227 | 3,268 | 6.25% |
| AXP240524P00220000 | 2024-04-23 3:33PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 162 | 6.25% |
| AXP240531P00220000 | 2024-04-23 2:13PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 6.25% |
| AXP240621P00220000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 2.06 | 0.00 | 0.00 | 0.00 | - | 502 | 1,187 | 6.25% |
| AXP240719P00220000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 3.76 | 0.00 | 0.00 | 0.00 | - | 21 | 530 | 3.13% |
| AXP240920P00220000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 49 | 1,677 | 3.13% |
| AXP241018P00220000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 1,647 | 3.13% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 3.13% |
| AXP241220P00220000 | 2024-04-22 2:43PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 3.13% |
| AXP250117P00220000 | 2024-04-23 1:40PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 161 | 1,150 | 1.56% |
| AXP250321P00220000 | 2024-04-23 12:05PM EDT | 2025-03-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 1.56% |
| AXP250620P00220000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 509 | 1.56% |
| AXP260116P00220000 | 2024-04-19 9:41AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 1.56% |
© 2024 Yahoo. All rights reserved.