Axos Financial, Inc. (AX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018C00020000 | 2024-01-08 2:36PM EDT | 20.00 | 34.20 | 30.30 | 34.00 | 0.00 | - | 1 | 4 | 105.23% |
| AX241018C00025000 | 2023-09-19 10:49AM EDT | 25.00 | 18.00 | 15.50 | 16.00 | 0.00 | - | - | 34 | 0.00% |
| AX241018C00027500 | 2023-12-01 3:41PM EDT | 27.50 | 17.60 | 28.50 | 32.00 | 0.00 | - | 3 | 3 | 133.98% |
| AX241018C00030000 | 2023-12-05 4:15PM EDT | 30.00 | 17.70 | 24.70 | 28.50 | 0.00 | - | 10 | 25 | 106.30% |
| AX241018C00032500 | 2024-04-19 9:57AM EDT | 32.50 | 18.60 | 21.10 | 23.60 | 0.00 | - | 2 | 18 | 72.75% |
| AX241018C00035000 | 2024-04-09 2:02PM EDT | 35.00 | 18.24 | 17.10 | 20.20 | 0.00 | - | 2 | 171 | 69.04% |
| AX241018C00037500 | 2024-04-17 11:40AM EDT | 37.50 | 14.10 | 15.80 | 19.60 | 0.00 | - | 10 | 76 | 60.96% |
| AX241018C00040000 | 2024-03-18 1:46PM EDT | 40.00 | 12.90 | 11.60 | 12.10 | 0.00 | - | 1 | 62 | 0.00% |
| AX241018C00042500 | 2024-04-22 12:11PM EDT | 42.50 | 11.60 | 13.20 | 13.50 | 0.00 | - | 1 | 80 | 52.12% |
| AX241018C00045000 | 2024-04-05 10:22AM EDT | 45.00 | 10.20 | 11.30 | 12.90 | 0.00 | - | 1 | 84 | 54.99% |
| AX241018C00047500 | 2024-04-19 10:00AM EDT | 47.50 | 7.50 | 8.30 | 9.90 | 0.00 | - | 1 | 115 | 49.00% |
| AX241018C00050000 | 2024-04-19 3:06PM EDT | 50.00 | 6.50 | 8.00 | 8.40 | 0.00 | - | 13 | 80 | 47.75% |
| AX241018C00052500 | 2024-04-23 1:10PM EDT | 52.50 | 6.10 | 6.60 | 6.90 | 0.00 | - | 2 | 72 | 45.61% |
| AX241018C00055000 | 2024-04-23 11:58AM EDT | 55.00 | 4.95 | 5.40 | 5.70 | 0.00 | - | 5 | 72 | 44.59% |
| AX241018C00057500 | 2024-03-13 3:59PM EDT | 57.50 | 4.70 | 3.30 | 3.60 | 0.00 | - | 13 | 43 | 36.41% |
| AX241018C00060000 | 2024-04-19 3:38PM EDT | 60.00 | 2.70 | 3.40 | 3.80 | 0.00 | - | 4 | 578 | 43.19% |
| AX241018C00062500 | 2024-04-23 3:45PM EDT | 62.50 | 2.40 | 2.70 | 2.95 | 0.00 | - | 5 | 108 | 41.79% |
| AX241018C00065000 | 2024-04-25 12:10PM EDT | 65.00 | 2.05 | 2.15 | 2.30 | 0.00 | - | 8 | 66 | 40.94% |
| AX241018C00070000 | 2024-04-12 11:03AM EDT | 70.00 | 0.98 | 1.30 | 1.45 | 0.00 | - | 1 | 9 | 40.54% |
| AX241018C00080000 | 2024-04-10 10:05AM EDT | 80.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 200 | 201 | 40.89% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX241018P00017500 | 2023-11-14 4:58PM EDT | 17.50 | 2.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 158.91% |
| AX241018P00020000 | 2024-04-26 10:15AM EDT | 20.00 | 0.18 | 0.00 | 0.25 | -0.06 | -25.00% | 1 | 204 | 69.92% |
| AX241018P00022500 | 2023-12-13 4:02PM EDT | 22.50 | 1.00 | 0.25 | 5.00 | 0.00 | - | 2 | 73 | 129.39% |
| AX241018P00025000 | 2024-04-05 11:48AM EDT | 25.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 10 | 185 | 60.94% |
| AX241018P00027500 | 2024-01-09 3:58PM EDT | 27.50 | 1.13 | 0.90 | 1.05 | 0.00 | - | 12 | 67 | 75.54% |
| AX241018P00030000 | 2024-03-04 12:13PM EDT | 30.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 1 | 109 | 57.86% |
| AX241018P00032500 | 2024-03-19 1:37PM EDT | 32.50 | 1.00 | 0.60 | 0.75 | 0.00 | - | 3 | 261 | 53.86% |
| AX241018P00035000 | 2024-04-18 10:22AM EDT | 35.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 10 | 172 | 47.71% |
| AX241018P00037500 | 2024-04-12 12:59PM EDT | 37.50 | 1.50 | 0.80 | 0.95 | 0.00 | - | 17 | 33 | 45.44% |
| AX241018P00040000 | 2024-04-11 9:52AM EDT | 40.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 2 | 75 | 43.60% |
| AX241018P00042500 | 2024-04-04 9:50AM EDT | 42.50 | 2.25 | 1.60 | 1.75 | 0.00 | - | 1 | 62 | 41.88% |
| AX241018P00045000 | 2024-04-11 12:11PM EDT | 45.00 | 3.30 | 2.20 | 2.40 | 0.00 | - | 2 | 11 | 40.97% |
| AX241018P00047500 | 2024-04-26 2:59PM EDT | 47.50 | 3.00 | 2.95 | 3.20 | -2.30 | -43.40% | 2 | 21 | 40.05% |
| AX241018P00050000 | 2024-04-22 3:58PM EDT | 50.00 | 4.59 | 3.80 | 4.10 | 0.00 | - | 10 | 58 | 38.71% |
| AX241018P00052500 | 2024-03-08 1:47PM EDT | 52.50 | 6.88 | 6.30 | 6.60 | 0.00 | - | 3 | 4 | 47.35% |
| AX241018P00055000 | 2024-04-19 10:50AM EDT | 55.00 | 8.20 | 6.10 | 6.40 | 0.00 | - | 7 | 55 | 36.08% |
| AX241018P00057500 | 2024-01-12 3:19PM EDT | 57.50 | 10.10 | 10.30 | 10.70 | 0.00 | - | 34 | 46 | 53.26% |
| AX241018P00060000 | 2024-02-29 11:19AM EDT | 60.00 | 10.90 | 9.10 | 9.40 | 0.00 | - | 1 | 33 | 33.46% |
| AX241018P00062500 | 2024-04-19 10:39AM EDT | 62.50 | 14.00 | 10.90 | 11.30 | 0.00 | - | 1 | 4 | 33.28% |
| AX241018P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 16.30 | 12.70 | 14.50 | 0.00 | - | 2 | 11 | 42.96% |
| AX241018P00070000 | 2024-04-01 11:19AM EDT | 70.00 | 17.70 | 17.10 | 17.80 | 0.00 | - | 1 | 13 | 34.18% |
| AX241018P00075000 | 2024-03-21 11:16AM EDT | 75.00 | 21.50 | 22.40 | 26.50 | 0.00 | - | 1 | 0 | 56.37% |
© 2024 Yahoo. All rights reserved.