Canada markets closed

Axos Financial, Inc. (AX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.63-0.44 (-0.88%)
At close: 04:00PM EDT
49.63 0.00 (0.00%)
After hours: 05:29PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AX240419C000200002023-11-15 4:33PM EDT20.0020.9032.3036.000.00-13876.17%
AX240419C000300002023-12-01 1:03PM EDT30.0012.9024.0025.800.00-122609.57%
AX240419C000325002023-11-20 12:22PM EDT32.5010.2023.8026.000.00-313686.23%
AX240419C000350002023-11-21 11:05AM EDT35.008.5019.3021.700.00-1119519.34%
AX240419C000375002023-12-04 11:02AM EDT37.509.2017.9019.000.00-1115484.47%
AX240419C000400002024-04-10 9:30AM EDT40.0010.009.3010.000.00-423270.31%
AX240419C000425002024-03-21 12:49PM EDT42.5010.826.807.800.00-250278.13%
AX240419C000450002024-04-09 10:10AM EDT45.007.104.504.900.00-111862.99%
AX240419C000475002024-03-25 3:35PM EDT47.505.452.402.700.00-512151.47%
AX240419C000500002024-04-11 10:01AM EDT50.001.000.901.050.00-295244.53%
AX240419C000525002024-04-12 1:06PM EDT52.500.250.200.30-0.05-16.67%228144.04%
AX240419C000550002024-04-11 9:30AM EDT55.000.150.050.150.00-160453.91%
AX240419C000575002024-04-01 10:56AM EDT57.500.300.000.750.00-445389.06%
AX240419C000600002024-04-09 10:14AM EDT60.000.040.000.600.00-2485100.39%
AX240419C000625002024-03-21 3:20PM EDT62.500.130.000.600.00-255115.82%
AX240419C000650002024-03-21 10:39AM EDT65.000.100.000.600.00-162130.08%
AX240419C000700002024-03-19 10:46AM EDT70.000.030.000.100.00-158114.84%
AX240419C000800002024-01-30 3:45PM EDT80.000.250.000.750.00--5209.18%
AX240419C000850002024-01-22 1:34PM EDT85.000.100.000.750.00--1228.91%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AX240419P000175002024-02-22 10:30AM EDT17.500.050.000.100.00-4296329.69%
AX240419P000200002024-03-20 2:00PM EDT20.000.060.000.050.00-15356265.63%
AX240419P000225002024-03-27 12:32PM EDT22.500.020.000.050.00-63,249232.81%
AX240419P000250002024-03-27 12:43PM EDT25.000.030.000.050.00-6249204.69%
AX240419P000275002024-04-01 9:46AM EDT27.500.010.000.050.00-10379178.13%
AX240419P000300002024-03-15 11:02AM EDT30.000.100.000.050.00-2345154.69%
AX240419P000325002024-03-27 1:37PM EDT32.500.050.000.050.00-1624131.25%
AX240419P000350002024-04-08 9:39AM EDT35.000.030.000.200.00-1393136.72%
AX240419P000375002024-03-19 11:35AM EDT37.500.140.000.050.00-426490.63%
AX240419P000400002024-04-11 11:59AM EDT40.000.050.000.100.00-2169080.47%
AX240419P000425002024-04-10 2:31PM EDT42.500.100.050.150.00-2027569.53%
AX240419P000450002024-04-12 12:05PM EDT45.000.150.100.15+0.01+7.14%2050050.98%
AX240419P000475002024-04-12 11:01AM EDT47.500.440.350.45+0.09+25.71%7546146.00%
AX240419P000500002024-04-12 3:57PM EDT50.001.351.301.45+0.10+8.00%1041,67945.65%
AX240419P000525002024-04-11 1:52PM EDT52.502.762.953.300.00-619150.68%
AX240419P000550002024-04-01 1:45PM EDT55.003.305.005.900.00-217278.81%
AX240419P000575002024-02-01 10:53AM EDT57.506.497.007.700.00-1610.00%
AX240419P000600002024-03-28 1:11PM EDT60.006.159.9010.900.00-2564.84%
AX240419P000625002024-02-22 11:18AM EDT62.5010.309.5010.900.00-1100.00%