Axos Financial, Inc. (AX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 2024-04-19 10:34AM EDT | 40.00 | 9.75 | 12.70 | 13.50 | 0.00 | - | 10 | 14 | 75.88% |
| AX240517C00042500 | 2024-04-19 10:00AM EDT | 42.50 | 7.70 | 10.00 | 11.70 | 0.00 | - | 2 | 2 | 74.32% |
| AX240517C00045000 | 2024-04-19 2:13PM EDT | 45.00 | 6.30 | 8.00 | 10.20 | 0.00 | - | 5 | 8 | 82.86% |
| AX240517C00047500 | 2024-04-19 11:11AM EDT | 47.50 | 3.90 | 5.90 | 6.30 | 0.00 | - | 8 | 15 | 52.34% |
| AX240517C00050000 | 2024-04-24 11:19AM EDT | 50.00 | 3.90 | 4.20 | 4.40 | +0.30 | +8.33% | 1 | 34 | 51.61% |
| AX240517C00052500 | 2024-04-23 3:54PM EDT | 52.50 | 2.35 | 2.70 | 2.85 | +0.10 | +4.44% | 10 | 288 | 50.98% |
| AX240517C00055000 | 2024-04-23 3:53PM EDT | 55.00 | 1.27 | 1.55 | 1.70 | 0.00 | - | 22 | 207 | 49.07% |
| AX240517C00057500 | 2024-04-23 3:37PM EDT | 57.50 | 0.75 | 0.85 | 0.95 | +0.07 | +10.29% | 2 | 78 | 48.22% |
| AX240517C00060000 | 2024-04-22 11:18AM EDT | 60.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 9 | 51 | 49.37% |
| AX240517C00065000 | 2024-04-02 9:40AM EDT | 65.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 2024-04-16 10:31AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 26 | 107.03% |
| AX240517P00030000 | 2024-04-22 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 108.59% |
| AX240517P00032500 | 2024-04-24 12:52PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1 | 1 | 94.92% |
| AX240517P00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 17 | 22 | 109.77% |
| AX240517P00037500 | 2024-04-09 10:32AM EDT | 37.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 94.53% |
| AX240517P00040000 | 2024-04-19 3:21PM EDT | 40.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 11 | 30 | 80.08% |
| AX240517P00042500 | 2024-04-22 11:07AM EDT | 42.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 21 | 57.62% |
| AX240517P00045000 | 2024-04-22 12:41PM EDT | 45.00 | 0.45 | 0.30 | 0.40 | -0.11 | -19.64% | 12 | 128 | 52.54% |
| AX240517P00047500 | 2024-04-22 3:10PM EDT | 47.50 | 1.00 | 0.65 | 0.75 | 0.00 | - | 3 | 55 | 50.10% |
| AX240517P00050000 | 2024-04-24 3:35PM EDT | 50.00 | 1.30 | 1.25 | 1.40 | -0.30 | -18.75% | 52 | 813 | 49.90% |
| AX240517P00052500 | 2024-04-24 3:49PM EDT | 52.50 | 2.35 | 2.25 | 2.35 | -0.45 | -16.07% | 101 | 88 | 47.56% |
| AX240517P00055000 | 2024-04-05 11:21AM EDT | 55.00 | 5.80 | 3.60 | 3.80 | 0.00 | - | 6 | 7 | 47.51% |
| AX240517P00060000 | 2024-04-01 11:56AM EDT | 60.00 | 8.20 | 7.40 | 7.80 | 0.00 | - | - | 1 | 51.47% |
© 2024 Yahoo. All rights reserved.