Axos Financial, Inc. (AX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117C00022500 | 2023-12-01 12:50PM EDT | 22.50 | 21.10 | 32.90 | 36.50 | 0.00 | - | 4 | 4 | 126.34% |
| AX250117C00025000 | 2023-12-01 1:03PM EDT | 25.00 | 19.60 | 30.00 | 34.50 | 0.00 | - | 10 | 13 | 114.36% |
| AX250117C00027500 | 2024-02-13 4:55PM EDT | 27.50 | 26.70 | 23.70 | 24.70 | 0.00 | - | 1 | 2 | 0.00% |
| AX250117C00030000 | 2024-01-30 12:32PM EDT | 30.00 | 29.70 | 24.00 | 25.50 | 0.00 | - | 1 | 5 | 64.87% |
| AX250117C00032500 | 2024-02-13 4:16PM EDT | 32.50 | 22.10 | 19.80 | 20.50 | 0.00 | - | 3 | 20 | 0.00% |
| AX250117C00035000 | 2023-12-01 4:37PM EDT | 35.00 | 13.70 | 23.60 | 24.80 | 0.00 | - | 1 | 23 | 92.07% |
| AX250117C00037500 | 2024-04-16 12:09PM EDT | 37.50 | 15.50 | 18.30 | 18.90 | 0.00 | - | 1 | 9 | 57.57% |
| AX250117C00040000 | 2024-04-17 1:01PM EDT | 40.00 | 13.50 | 15.80 | 17.00 | 0.00 | - | 1 | 42 | 53.13% |
| AX250117C00042500 | 2024-04-22 11:30AM EDT | 42.50 | 13.20 | 12.80 | 15.10 | 0.00 | - | 1 | 57 | 55.05% |
| AX250117C00045000 | 2024-04-23 12:07PM EDT | 45.00 | 12.30 | 11.60 | 13.40 | 0.00 | - | 1 | 74 | 53.24% |
| AX250117C00047500 | 2024-04-12 1:31PM EDT | 47.50 | 9.40 | 11.30 | 11.70 | 0.00 | - | 4 | 72 | 50.92% |
| AX250117C00050000 | 2024-04-25 10:38AM EDT | 50.00 | 9.40 | 9.80 | 10.20 | 0.00 | - | 3 | 1,002 | 49.32% |
| AX250117C00052500 | 2024-04-19 11:08AM EDT | 52.50 | 6.70 | 8.50 | 8.80 | 0.00 | - | 5 | 81 | 47.73% |
| AX250117C00055000 | 2024-04-11 3:54PM EDT | 55.00 | 6.20 | 7.30 | 7.60 | 0.00 | - | 54 | 415 | 46.72% |
| AX250117C00057500 | 2024-03-21 10:43AM EDT | 57.50 | 7.75 | 5.10 | 5.30 | 0.00 | - | 1 | 15 | 39.03% |
| AX250117C00060000 | 2024-04-22 3:54PM EDT | 60.00 | 4.65 | 5.20 | 5.50 | 0.00 | - | 10 | 149 | 44.62% |
| AX250117C00062500 | 2024-04-16 11:15AM EDT | 62.50 | 3.30 | 4.30 | 4.60 | 0.00 | - | 51 | 128 | 43.56% |
| AX250117C00065000 | 2024-03-19 10:36AM EDT | 65.00 | 3.70 | 2.50 | 2.80 | 0.00 | - | 6 | 138 | 36.40% |
| AX250117C00070000 | 2024-04-19 11:03AM EDT | 70.00 | 1.77 | 2.40 | 2.65 | 0.00 | - | 1 | 32 | 41.48% |
| AX250117C00075000 | 2024-03-11 10:34AM EDT | 75.00 | 2.65 | 1.20 | 1.45 | 0.00 | - | 22 | 93 | 37.71% |
| AX250117C00080000 | 2024-02-28 2:43PM EDT | 80.00 | 2.00 | 1.60 | 1.80 | 0.00 | - | 8 | 21 | 44.97% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX250117P00017500 | 2024-03-20 2:49PM EDT | 17.50 | 0.26 | 0.05 | 0.40 | 0.00 | - | 6 | 110 | 70.41% |
| AX250117P00020000 | 2024-03-20 3:25PM EDT | 20.00 | 0.45 | 0.05 | 0.00 | 0.00 | - | 18 | 79 | 25.00% |
| AX250117P00022500 | 2024-03-20 10:05AM EDT | 22.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 62.99% |
| AX250117P00025000 | 2024-03-20 2:49PM EDT | 25.00 | 0.83 | 0.15 | 0.90 | 0.00 | - | 3 | 362 | 58.79% |
| AX250117P00027500 | 2024-04-01 11:40AM EDT | 27.50 | 0.75 | 0.15 | 1.00 | 0.00 | - | 5 | 397 | 53.47% |
| AX250117P00030000 | 2024-04-11 3:17PM EDT | 30.00 | 0.92 | 0.55 | 0.80 | 0.00 | - | 3 | 18 | 51.66% |
| AX250117P00032500 | 2024-02-22 3:58PM EDT | 32.50 | 2.10 | 1.25 | 1.40 | 0.00 | - | 135 | 359 | 53.17% |
| AX250117P00035000 | 2024-04-22 3:11PM EDT | 35.00 | 1.35 | 1.10 | 1.30 | 0.00 | - | 2 | 62 | 46.70% |
| AX250117P00037500 | 2024-04-05 10:05AM EDT | 37.50 | 2.25 | 1.50 | 1.65 | 0.00 | - | 1 | 27 | 44.58% |
| AX250117P00040000 | 2024-04-25 10:13AM EDT | 40.00 | 2.22 | 1.95 | 2.10 | 0.00 | - | 15 | 261 | 42.80% |
| AX250117P00042500 | 2024-04-23 2:29PM EDT | 42.50 | 2.80 | 2.50 | 2.70 | 0.00 | - | 5 | 847 | 41.53% |
| AX250117P00045000 | 2024-04-24 2:51PM EDT | 45.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 199 | 40.22% |
| AX250117P00047500 | 2024-04-23 11:05AM EDT | 47.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 1 | 30 | 39.44% |
| AX250117P00050000 | 2024-04-26 10:55AM EDT | 50.00 | 5.03 | 5.00 | 5.30 | -0.37 | -6.85% | 10 | 103 | 38.46% |
| AX250117P00052500 | 2024-04-04 1:10PM EDT | 52.50 | 7.10 | 6.10 | 6.40 | 0.00 | - | 1 | 48 | 37.29% |
| AX250117P00055000 | 2024-03-27 10:33AM EDT | 55.00 | 8.30 | 7.20 | 7.50 | 0.00 | - | 2 | 65 | 35.36% |
| AX250117P00057500 | 2024-01-31 2:33PM EDT | 57.50 | 8.30 | 11.40 | 11.70 | 0.00 | - | 2 | 98 | 49.85% |
| AX250117P00060000 | 2024-03-20 2:18PM EDT | 60.00 | 11.70 | 12.00 | 12.40 | 0.00 | - | 2 | 73 | 44.36% |
| AX250117P00062500 | 2024-04-10 11:42AM EDT | 62.50 | 14.40 | 11.80 | 12.20 | 0.00 | - | 1 | 6 | 32.70% |
| AX250117P00065000 | 2024-04-16 1:12PM EDT | 65.00 | 16.60 | 13.60 | 14.00 | 0.00 | - | 1 | 2 | 31.59% |
| AX250117P00070000 | 2024-03-26 10:46AM EDT | 70.00 | 18.80 | 18.30 | 18.80 | 0.00 | - | 1 | 4 | 35.96% |
| AX250117P00075000 | 2024-03-26 11:57AM EDT | 75.00 | 23.30 | 21.20 | 24.10 | 0.00 | - | 1 | 0 | 43.23% |
© 2024 Yahoo. All rights reserved.