Axos Financial, Inc. (AX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719C00025000 | 2023-11-20 2:24PM EDT | 25.00 | 17.40 | 28.50 | 32.00 | 0.00 | - | - | 10 | 157.28% |
| AX240719C00027500 | 2023-11-20 3:26PM EDT | 27.50 | 15.40 | 26.00 | 30.00 | 0.00 | - | - | 2 | 146.88% |
| AX240719C00030000 | 2023-12-01 10:47AM EDT | 30.00 | 12.00 | 26.10 | 27.60 | 0.00 | - | 2 | 279 | 158.15% |
| AX240719C00032500 | 2023-12-11 12:18PM EDT | 32.50 | 20.20 | 20.70 | 23.90 | 0.00 | - | 1 | 43 | 103.96% |
| AX240719C00035000 | 2023-12-11 4:35PM EDT | 35.00 | 18.10 | 18.50 | 21.80 | 0.00 | - | 1 | 78 | 98.78% |
| AX240719C00037500 | 2023-12-19 11:30AM EDT | 37.50 | 19.60 | 17.10 | 17.60 | 0.00 | - | 1 | 26 | 81.98% |
| AX240719C00040000 | 2024-02-20 11:41AM EDT | 40.00 | 15.80 | 14.70 | 17.00 | 0.00 | - | 2 | 24 | 86.65% |
| AX240719C00042500 | 2024-03-21 12:49PM EDT | 42.50 | 12.33 | 8.00 | 10.70 | 0.00 | - | 2 | 44 | 28.71% |
| AX240719C00045000 | 2024-04-19 10:20AM EDT | 45.00 | 6.76 | 9.50 | 10.10 | 0.00 | - | 1 | 12 | 50.56% |
| AX240719C00047500 | 2024-04-19 12:51PM EDT | 47.50 | 5.90 | 7.60 | 8.00 | 0.00 | - | 1 | 184 | 49.15% |
| AX240719C00050000 | 2024-04-23 1:27PM EDT | 50.00 | 5.30 | 5.70 | 6.20 | 0.00 | - | 5 | 53 | 45.85% |
| AX240719C00052500 | 2024-04-22 11:13AM EDT | 52.50 | 3.40 | 4.40 | 4.60 | 0.00 | - | 2 | 318 | 42.84% |
| AX240719C00055000 | 2024-04-26 9:56AM EDT | 55.00 | 3.48 | 3.20 | 3.40 | +0.63 | +22.11% | 5 | 115 | 41.70% |
| AX240719C00057500 | 2024-04-10 12:04PM EDT | 57.50 | 1.60 | 2.25 | 2.50 | 0.00 | - | 2 | 125 | 41.38% |
| AX240719C00060000 | 2024-04-24 3:37PM EDT | 60.00 | 1.48 | 1.55 | 1.65 | 0.00 | - | 5 | 25 | 39.40% |
| AX240719C00062500 | 2024-04-19 11:04AM EDT | 62.50 | 0.65 | 1.05 | 1.15 | 0.00 | - | 2 | 19 | 39.31% |
| AX240719C00065000 | 2024-04-15 2:52PM EDT | 65.00 | 0.50 | 0.70 | 0.85 | 0.00 | - | 14 | 50 | 40.21% |
| AX240719C00070000 | 2024-03-22 9:46AM EDT | 70.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 37.74% |
| AX240719C00075000 | 2024-02-29 4:51PM EDT | 75.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 49.95% |
| AX240719C00080000 | 2024-02-01 10:51AM EDT | 80.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 5 | 52.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240719P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 39 | 88.28% |
| AX240719P00022500 | 2024-01-26 4:25PM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 109.18% |
| AX240719P00025000 | 2023-11-28 12:01PM EDT | 25.00 | 2.25 | 0.20 | 0.95 | 0.00 | - | - | 37 | 106.84% |
| AX240719P00027500 | 2024-02-29 10:30AM EDT | 27.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.43% |
| AX240719P00030000 | 2024-04-12 10:02AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 76.47% |
| AX240719P00032500 | 2024-04-02 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 67.38% |
| AX240719P00035000 | 2024-04-02 9:45AM EDT | 35.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 59.67% |
| AX240719P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 59 | 52.34% |
| AX240719P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 0.95 | 0.40 | 0.50 | 0.00 | - | 15 | 105 | 46.48% |
| AX240719P00042500 | 2024-04-24 1:39PM EDT | 42.50 | 0.72 | 0.65 | 0.75 | 0.00 | - | 1 | 85 | 43.90% |
| AX240719P00045000 | 2024-04-24 1:07PM EDT | 45.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 52 | 41.31% |
| AX240719P00047500 | 2024-04-25 3:34PM EDT | 47.50 | 1.65 | 1.55 | 1.65 | 0.00 | - | 6 | 13 | 39.58% |
| AX240719P00050000 | 2024-04-23 12:30PM EDT | 50.00 | 2.30 | 2.30 | 2.45 | -0.41 | -15.13% | 2 | 49 | 38.40% |
| AX240719P00052500 | 2024-04-26 10:57AM EDT | 52.50 | 3.30 | 3.30 | 3.50 | -2.20 | -40.00% | 2 | 181 | 37.37% |
| AX240719P00055000 | 2024-04-02 2:06PM EDT | 55.00 | 6.10 | 4.50 | 4.80 | 0.00 | - | 10 | 21 | 36.28% |
| AX240719P00057500 | 2024-03-12 10:51AM EDT | 57.50 | 8.40 | 8.50 | 8.80 | 0.00 | - | 4 | 26 | 58.57% |
| AX240719P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 11.80 | 10.70 | 12.60 | 0.00 | - | 1 | 5 | 71.44% |
| AX240719P00062500 | 2024-04-17 11:45AM EDT | 62.50 | 13.50 | 9.90 | 10.90 | 0.00 | - | 2 | 2 | 43.19% |
| AX240719P00065000 | 2024-04-03 11:40AM EDT | 65.00 | 13.40 | 12.20 | 14.50 | 0.00 | - | 1 | 1 | 61.99% |
© 2024 Yahoo. All rights reserved.