American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419C00240000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.47 | 0.41 | 0.47 | -0.02 | -4.08% | 68 | 828 | 88.13% |
| AXP240426C00240000 | 2024-04-17 2:44PM EDT | 2024-04-26 | 0.88 | 0.74 | 0.85 | -0.01 | -1.12% | 38 | 176 | 48.93% |
| AXP240503C00240000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 1.93 | 1.01 | 1.15 | 0.00 | - | 1 | 211 | 39.99% |
| AXP240510C00240000 | 2024-04-17 1:07PM EDT | 2024-05-10 | 1.29 | 1.27 | 1.45 | -0.06 | -4.44% | 3 | 26 | 35.83% |
| AXP240517C00240000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 1.78 | 1.60 | 1.76 | -0.09 | -4.81% | 109 | 876 | 33.44% |
| AXP240524C00240000 | 2024-04-15 9:40AM EDT | 2024-05-24 | 3.00 | 1.86 | 2.01 | 0.00 | - | 3 | 3 | 31.52% |
| AXP240621C00240000 | 2024-04-17 2:50PM EDT | 2024-06-21 | 3.45 | 3.15 | 3.40 | -0.05 | -1.43% | 6 | 1,005 | 29.10% |
| AXP240719C00240000 | 2024-04-17 12:52PM EDT | 2024-07-19 | 4.75 | 4.80 | 5.00 | -0.55 | -10.38% | 41 | 1,370 | 28.88% |
| AXP240920C00240000 | 2024-04-17 11:27AM EDT | 2024-09-20 | 8.40 | 8.15 | 8.40 | +0.27 | +3.32% | 22 | 969 | 29.09% |
| AXP241018C00240000 | 2024-04-15 9:39AM EDT | 2024-10-18 | 12.15 | 9.70 | 10.00 | 0.00 | - | 20 | 84 | 29.58% |
| AXP241115C00240000 | 2024-04-15 11:39AM EDT | 2024-11-15 | 12.50 | 11.45 | 11.80 | 0.00 | - | 33 | 106 | 30.43% |
| AXP241220C00240000 | 2024-04-17 10:46AM EDT | 2024-12-20 | 13.45 | 13.00 | 13.55 | -1.28 | -8.69% | 8 | 112 | 30.74% |
| AXP250117C00240000 | 2024-04-17 11:00AM EDT | 2025-01-17 | 14.65 | 14.25 | 14.65 | +0.51 | +3.61% | 9 | 1,289 | 30.64% |
| AXP250321C00240000 | 2024-04-15 11:08AM EDT | 2025-03-21 | 18.30 | 16.90 | 18.05 | 0.00 | - | 13 | 101 | 31.78% |
| AXP250620C00240000 | 2024-04-16 12:02PM EDT | 2025-06-20 | 21.00 | 21.10 | 22.30 | 0.00 | - | 44 | 521 | 32.76% |
| AXP260116C00240000 | 2024-04-17 3:46PM EDT | 2026-01-16 | 28.62 | 27.35 | 29.90 | +0.17 | +0.60% | 80 | 7,905 | 33.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419P00240000 | 2024-04-08 1:03PM EDT | 2024-04-19 | 17.10 | 21.40 | 24.35 | 0.00 | - | 1 | 16 | 92.68% |
| AXP240517P00240000 | 2024-04-16 12:47PM EDT | 2024-05-17 | 23.20 | 22.15 | 24.05 | 0.00 | - | 9 | 80 | 33.19% |
| AXP240621P00240000 | 2024-04-17 1:44PM EDT | 2024-06-21 | 23.71 | 22.70 | 25.30 | -0.19 | -0.79% | 2 | 50 | 27.55% |
| AXP240719P00240000 | 2024-04-04 11:06AM EDT | 2024-07-19 | 26.00 | 24.35 | 26.40 | +7.55 | +40.92% | 1 | 2 | 26.30% |
| AXP240920P00240000 | 2024-04-16 1:35PM EDT | 2024-09-20 | 26.85 | 26.30 | 27.75 | 0.00 | - | 1 | 165 | 23.19% |
| AXP241018P00240000 | 2024-04-04 1:32PM EDT | 2024-10-18 | 22.00 | 27.35 | 28.90 | 0.00 | - | 10 | 11 | 23.51% |
| AXP241115P00240000 | 2024-04-12 3:47PM EDT | 2024-11-15 | 29.20 | 27.35 | 30.05 | 0.00 | - | 3 | 64 | 23.84% |
| AXP241220P00240000 | 2024-03-12 2:41PM EDT | 2024-12-20 | 26.15 | 27.85 | 29.60 | 0.00 | - | 14 | 14 | 21.39% |
| AXP250117P00240000 | 2024-04-09 10:14AM EDT | 2025-01-17 | 28.30 | 28.85 | 31.10 | 0.00 | - | 3 | 7 | 22.46% |
| AXP250321P00240000 | 2024-04-15 3:48PM EDT | 2025-03-21 | 31.75 | 31.10 | 32.00 | 0.00 | - | 3 | 40 | 21.43% |
| AXP260116P00240000 | 2024-03-05 2:18PM EDT | 2026-01-16 | 36.65 | 35.85 | 36.60 | 0.00 | - | 2 | 10 | 19.79% |
© 2024 Yahoo. All rights reserved.