American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00200000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 41.69 | 41.35 | 44.20 | +2.35 | +5.97% | 122 | 378 | 82.23% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 38.72 | 40.50 | 43.55 | 0.00 | - | 1 | 3 | 72.17% |
| AXP240531C00200000 | 2024-05-10 1:49PM EDT | 2024-05-31 | 41.71 | 40.50 | 43.85 | +10.54 | +33.81% | 4 | 5 | 62.33% |
| AXP240621C00200000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 43.08 | 41.50 | 44.45 | +5.93 | +15.96% | 136 | 1,023 | 48.34% |
| AXP240719C00200000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 43.08 | 42.00 | 45.55 | +3.08 | +7.70% | 4 | 466 | 42.66% |
| AXP240920C00200000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 40.50 | 45.30 | 47.85 | 0.00 | - | 3 | 492 | 37.67% |
| AXP241018C00200000 | 2024-05-06 2:24PM EDT | 2024-10-18 | 41.29 | 46.45 | 49.45 | 0.00 | - | 1 | 33 | 38.04% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 47.11 | 48.00 | 50.70 | 0.00 | - | 2 | 87 | 37.71% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 40.00 | 49.00 | 52.55 | 0.00 | - | 1 | 75 | 38.05% |
| AXP250117C00200000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 49.73 | 51.00 | 54.20 | 0.00 | - | 1 | 1,726 | 38.65% |
| AXP250321C00200000 | 2024-05-10 9:55AM EDT | 2025-03-21 | 54.98 | 54.55 | 57.50 | +6.63 | +13.71% | 40 | 74 | 39.37% |
| AXP250620C00200000 | 2024-05-10 11:32AM EDT | 2025-06-20 | 58.03 | 56.50 | 59.35 | +3.63 | +6.67% | 1 | 3,386 | 36.98% |
| AXP260116C00200000 | 2024-05-08 3:50PM EDT | 2026-01-16 | 61.27 | 64.65 | 66.25 | 0.00 | - | 4 | 222 | 36.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00200000 | 2024-05-10 9:31AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 669 | 56.64% |
| AXP240524P00200000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 0.06 | 0.00 | 1.29 | 0.00 | - | 2 | 15 | 61.91% |
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 2024-05-31 | 0.09 | 0.01 | 1.32 | 0.00 | - | 3 | 23 | 50.88% |
| AXP240607P00200000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 33.01% |
| AXP240614P00200000 | 2024-05-09 10:01AM EDT | 2024-06-14 | 0.19 | 0.06 | 0.21 | 0.00 | - | 1 | 2 | 31.79% |
| AXP240621P00200000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.17 | -0.07 | -29.17% | 22 | 990 | 28.03% |
| AXP240719P00200000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.57 | 0.50 | 0.57 | -0.13 | -18.57% | 17 | 528 | 26.98% |
| AXP240920P00200000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 1.50 | 1.42 | 1.50 | -0.32 | -17.58% | 8 | 305 | 24.56% |
| AXP241018P00200000 | 2024-05-09 10:31AM EDT | 2024-10-18 | 2.36 | 2.19 | 2.49 | -0.36 | -13.24% | 20 | 280 | 25.82% |
| AXP241115P00200000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 3.14 | 2.98 | 3.15 | -1.51 | -32.47% | 71 | 929 | 25.71% |
| AXP241220P00200000 | 2024-05-03 2:01PM EDT | 2024-12-20 | 5.60 | 3.55 | 4.00 | 0.00 | - | 2 | 113 | 25.65% |
| AXP250117P00200000 | 2024-05-10 1:50PM EDT | 2025-01-17 | 4.50 | 4.35 | 4.65 | -0.55 | -10.89% | 3 | 912 | 25.57% |
| AXP250321P00200000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 8.15 | 5.45 | 6.10 | 0.00 | - | 6 | 74 | 25.45% |
| AXP250620P00200000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 7.80 | 7.40 | 9.95 | -0.68 | -8.02% | 2 | 650 | 27.88% |
| AXP260116P00200000 | 2024-05-10 9:31AM EDT | 2026-01-16 | 11.76 | 11.00 | 11.70 | -1.19 | -9.19% | 2 | 381 | 24.53% |
© 2024 Yahoo. All rights reserved.