American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419C00150000 | 2024-04-03 3:00PM EDT | 2024-04-19 | 77.20 | 67.50 | 70.25 | 0.00 | - | 600 | 0 | 199.12% |
| AXP240517C00150000 | 2024-03-25 2:38PM EDT | 2024-05-17 | 77.00 | 68.10 | 71.15 | 0.00 | - | 1 | 3 | 83.98% |
| AXP240621C00150000 | 2024-04-04 11:19AM EDT | 2024-06-21 | 79.01 | 69.15 | 71.70 | 0.00 | - | 49 | 169 | 65.21% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 2024-07-19 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 2024-09-20 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP250117C00150000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 75.60 | 73.85 | 75.95 | -7.95 | -9.52% | 1 | 256 | 48.18% |
| AXP250620C00150000 | 2024-04-15 3:57PM EDT | 2025-06-20 | 79.33 | 77.05 | 81.40 | 0.00 | - | 10 | 86 | 48.44% |
| AXP260116C00150000 | 2024-02-27 12:19PM EDT | 2026-01-16 | 81.39 | 88.50 | 92.80 | 0.00 | - | 1 | 60 | 52.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419P00150000 | 2024-04-04 12:40PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 409 | 125.00% |
| AXP240517P00150000 | 2024-04-12 12:17PM EDT | 2024-05-17 | 0.11 | 0.04 | 2.09 | 0.00 | - | 12 | 14 | 80.62% |
| AXP240621P00150000 | 2024-04-05 3:08PM EDT | 2024-06-21 | 0.27 | 0.21 | 0.29 | 0.00 | - | 9 | 2,467 | 43.90% |
| AXP240719P00150000 | 2024-03-21 10:01AM EDT | 2024-07-19 | 0.16 | 0.38 | 0.47 | 0.00 | - | 1 | 172 | 39.94% |
| AXP240920P00150000 | 2024-04-10 9:31AM EDT | 2024-09-20 | 0.97 | 0.75 | 0.85 | 0.00 | - | 3 | 197 | 34.62% |
| AXP241018P00150000 | 2024-02-12 3:33PM EDT | 2024-10-18 | 1.56 | 0.00 | 2.03 | 0.00 | - | 1 | 2 | 38.89% |
| AXP241115P00150000 | 2024-04-15 9:46AM EDT | 2024-11-15 | 1.35 | 1.35 | 2.00 | 0.00 | - | 1 | 18 | 36.12% |
| AXP241220P00150000 | 2024-04-15 9:52AM EDT | 2024-12-20 | 1.70 | 1.70 | 1.91 | 0.00 | - | 1 | 39 | 33.10% |
| AXP250117P00150000 | 2024-04-15 2:33PM EDT | 2025-01-17 | 2.20 | 2.03 | 2.31 | 0.00 | - | 31 | 2,862 | 32.96% |
| AXP250321P00150000 | 2024-04-02 3:15PM EDT | 2025-03-21 | 2.32 | 2.47 | 3.80 | 0.00 | - | - | 1 | 34.28% |
| AXP250620P00150000 | 2024-03-14 1:10PM EDT | 2025-06-20 | 3.45 | 3.95 | 6.50 | 0.00 | - | 123 | 836 | 36.44% |
| AXP260116P00150000 | 2024-04-16 10:21AM EDT | 2026-01-16 | 6.05 | 4.80 | 7.75 | +0.19 | +3.24% | 90 | 109 | 31.92% |
© 2024 Yahoo. All rights reserved.