American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614C00140000 | 2024-06-11 2:58PM EDT | 140.00 | 85.53 | 82.65 | 86.40 | 0.00 | - | - | 3 | 599.22% |
| AXP240614C00150000 | 2024-06-11 2:58PM EDT | 150.00 | 76.27 | 72.65 | 75.50 | 0.00 | - | - | 3 | 441.41% |
| AXP240614C00165000 | 2024-05-29 12:56PM EDT | 165.00 | 72.40 | 57.85 | 60.55 | 0.00 | - | 1 | 0 | 357.03% |
| AXP240614C00195000 | 2024-06-14 10:08AM EDT | 195.00 | 27.73 | 27.75 | 30.90 | -10.68 | -27.81% | 10 | 10 | 211.13% |
| AXP240614C00200000 | 2024-06-13 1:49PM EDT | 200.00 | 21.79 | 22.95 | 26.65 | 0.00 | - | 1 | 1 | 214.55% |
| AXP240614C00205000 | 2024-06-10 3:49PM EDT | 205.00 | 28.27 | 17.85 | 21.15 | 0.00 | - | 1 | 1 | 164.11% |
| AXP240614C00212500 | 2024-06-13 1:49PM EDT | 212.50 | 9.34 | 10.60 | 13.40 | 0.00 | - | 1 | 1 | 109.57% |
| AXP240614C00215000 | 2024-06-13 11:35AM EDT | 215.00 | 6.81 | 8.30 | 11.05 | 0.00 | - | 1 | 1 | 99.12% |
| AXP240614C00220000 | 2024-06-14 1:50PM EDT | 220.00 | 4.03 | 3.90 | 5.35 | +0.89 | +28.34% | 101 | 186 | 45.75% |
| AXP240614C00222500 | 2024-06-14 3:52PM EDT | 222.50 | 1.92 | 1.37 | 2.39 | +0.83 | +76.15% | 166 | 103 | 14.65% |
| AXP240614C00225000 | 2024-06-14 3:53PM EDT | 225.00 | 0.03 | 0.01 | 0.05 | -0.28 | -90.32% | 427 | 181 | 2.54% |
| AXP240614C00227500 | 2024-06-14 3:09PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 142 | 1,064 | 10.94% |
| AXP240614C00230000 | 2024-06-14 12:46PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 33 | 258 | 21.49% |
| AXP240614C00232500 | 2024-06-14 3:19PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 144 | 27.34% |
| AXP240614C00235000 | 2024-06-14 3:03PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 392 | 37.89% |
| AXP240614C00237500 | 2024-06-14 3:08PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 219 | 42.19% |
| AXP240614C00240000 | 2024-06-14 3:02PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 372 | 48.44% |
| AXP240614C00242500 | 2024-06-14 3:40PM EDT | 242.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 214 | 57.81% |
| AXP240614C00245000 | 2024-06-14 3:30PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 32 | 299 | 50.00% |
| AXP240614C00247500 | 2024-06-12 2:56PM EDT | 247.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 296 | 64.06% |
| AXP240614C00250000 | 2024-06-11 3:53PM EDT | 250.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 94 | 70.31% |
| AXP240614C00252500 | 2024-06-12 11:21AM EDT | 252.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 84.38% |
| AXP240614C00255000 | 2024-06-14 2:55PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 80 | 91.41% |
| AXP240614C00257500 | 2024-06-06 11:24AM EDT | 257.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 107.03% |
| AXP240614C00260000 | 2024-06-14 10:09AM EDT | 260.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 29 | 99.22% |
| AXP240614C00262500 | 2024-06-11 11:31AM EDT | 262.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 33 | 106.25% |
| AXP240614C00265000 | 2024-06-11 11:14AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 203 | 115.63% |
| AXP240614C00275000 | 2024-06-13 10:35AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 200 | 50.00% |
| AXP240614C00280000 | 2024-06-10 10:02AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 150.00% |
| AXP240614C00290000 | 2024-06-07 11:20AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 171.88% |
| AXP240614C00295000 | 2024-06-07 9:58AM EDT | 295.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 19 | 196.88% |
| AXP240614C00300000 | 2024-06-06 11:38AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 190.63% |
| AXP240614C00310000 | 2024-06-13 9:30AM EDT | 310.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 209.38% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614P00120000 | 2024-06-11 2:58PM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 375.00% |
| AXP240614P00130000 | 2024-06-14 12:02PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.67 | -97.10% | 3 | 3 | 356.25% |
| AXP240614P00170000 | 2024-06-03 11:33AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 14 | 190.63% |
| AXP240614P00180000 | 2024-06-14 11:48AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 150.00% |
| AXP240614P00185000 | 2024-06-07 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 137.50% |
| AXP240614P00190000 | 2024-06-11 11:29AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 154 | 115.63% |
| AXP240614P00195000 | 2024-06-11 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| AXP240614P00200000 | 2024-06-13 3:57PM EDT | 200.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 89 | 95.70% |
| AXP240614P00205000 | 2024-06-14 10:18AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 65 | 67.19% |
| AXP240614P00210000 | 2024-06-14 10:38AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 324 | 51.56% |
| AXP240614P00212500 | 2024-06-14 12:50PM EDT | 212.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 56 | 129 | 49.61% |
| AXP240614P00215000 | 2024-06-14 11:48AM EDT | 215.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1 | 279 | 38.28% |
| AXP240614P00217500 | 2024-06-14 3:55PM EDT | 217.50 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 65 | 130 | 31.45% |
| AXP240614P00220000 | 2024-06-14 3:48PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.40 | -95.24% | 328 | 371 | 20.70% |
| AXP240614P00222500 | 2024-06-14 3:39PM EDT | 222.50 | 0.02 | 0.01 | 0.03 | -1.12 | -98.25% | 155 | 269 | 12.11% |
| AXP240614P00225000 | 2024-06-14 3:57PM EDT | 225.00 | 0.60 | 0.19 | 0.38 | -2.19 | -78.49% | 264 | 645 | 5.98% |
| AXP240614P00227500 | 2024-06-14 3:57PM EDT | 227.50 | 3.13 | 2.22 | 4.25 | -1.96 | -38.51% | 37 | 221 | 57.18% |
| AXP240614P00230000 | 2024-06-14 3:35PM EDT | 230.00 | 5.30 | 4.15 | 6.55 | -2.00 | -27.40% | 20 | 238 | 70.36% |
| AXP240614P00232500 | 2024-06-14 1:42PM EDT | 232.50 | 7.85 | 6.80 | 9.05 | -1.48 | -15.86% | 23 | 192 | 86.33% |
| AXP240614P00235000 | 2024-06-14 3:06PM EDT | 235.00 | 10.26 | 9.10 | 11.75 | -2.08 | -16.86% | 4 | 468 | 59.18% |
| AXP240614P00237500 | 2024-06-13 3:14PM EDT | 237.50 | 14.82 | 11.50 | 14.90 | 0.00 | - | 631 | 83 | 84.18% |
| AXP240614P00240000 | 2024-06-13 3:14PM EDT | 240.00 | 16.23 | 13.30 | 16.75 | 0.00 | - | 4,240 | 185 | 134.86% |
| AXP240614P00242500 | 2024-06-13 3:10PM EDT | 242.50 | 21.65 | 16.60 | 19.25 | 0.00 | - | 3 | 2 | 89.45% |
| AXP240614P00245000 | 2024-06-12 10:07AM EDT | 245.00 | 17.90 | 19.10 | 21.75 | 0.00 | - | 1 | 0 | 99.02% |
| AXP240614P00250000 | 2024-06-13 3:10PM EDT | 250.00 | 26.35 | 24.10 | 26.75 | 0.00 | - | 5 | 2 | 116.99% |
| AXP240614P00260000 | 2024-05-28 1:50PM EDT | 260.00 | 24.00 | 34.10 | 36.75 | 0.00 | - | 2 | 0 | 150.78% |
© 2024 Yahoo. All rights reserved.