Axos Financial, Inc. (AX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX221216C00022500 | 2022-05-31 12:32PM EST | 22.50 | 17.02 | 13.90 | 15.10 | 0.00 | - | - | 2 | 0.00% |
| AX221216C00030000 | 2022-08-11 10:54AM EST | 30.00 | 16.60 | 11.40 | 12.10 | 0.00 | - | 3 | 1 | 224.95% |
| AX221216C00032500 | 2022-10-24 10:48AM EST | 32.50 | 4.20 | 7.30 | 7.70 | 0.00 | - | - | 18 | 105.66% |
| AX221216C00035000 | 2022-11-25 12:51PM EST | 35.00 | 5.90 | 4.40 | 4.70 | 0.00 | - | 1 | 27 | 53.71% |
| AX221216C00037500 | 2022-11-04 11:53AM EST | 37.50 | 2.35 | 2.20 | 2.50 | 0.00 | - | 5 | 24 | 47.95% |
| AX221216C00040000 | 2022-12-02 11:55AM EST | 40.00 | 0.80 | 0.70 | 0.85 | -0.45 | -36.00% | 4 | 69 | 37.94% |
| AX221216C00042500 | 2022-12-01 11:10AM EST | 42.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 931 | 39.26% |
| AX221216C00045000 | 2022-11-28 3:39PM EST | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 45.12% |
| AX221216C00047500 | 2022-11-17 9:43AM EST | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 80.37% |
| AX221216C00050000 | 2022-11-15 10:00AM EST | 50.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 74 | 83.59% |
| AX221216C00052500 | 2022-07-26 2:14PM EST | 52.50 | 0.75 | 0.95 | 1.35 | 0.00 | - | 1 | 45 | 150.88% |
| AX221216C00055000 | 2022-10-04 1:53PM EST | 55.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 540 | 109.77% |
| AX221216C00060000 | 2022-04-12 12:00PM EST | 60.00 | 1.38 | 0.25 | 0.65 | 0.00 | - | 1 | 12 | 148.24% |
| AX221216C00065000 | 2022-03-01 3:43PM EST | 65.00 | 3.70 | 1.00 | 2.20 | 0.00 | - | - | 6 | 235.64% |
| AX221216C00070000 | 2022-08-16 11:05AM EST | 70.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 258.89% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX221216P00017500 | 2022-07-18 12:15PM EST | 17.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 270.70% |
| AX221216P00020000 | 2022-10-14 10:43AM EST | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 231.45% |
| AX221216P00022500 | 2022-10-03 11:19AM EST | 22.50 | 0.49 | 0.05 | 0.25 | 0.00 | - | 5 | 18 | 162.11% |
| AX221216P00025000 | 2022-12-01 1:26PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 101.56% |
| AX221216P00027500 | 2022-11-14 3:21PM EST | 27.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 91.41% |
| AX221216P00030000 | 2022-10-31 8:35AM EST | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| AX221216P00032500 | 2022-11-30 3:47PM EST | 32.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 11 | 5,118 | 60.74% |
| AX221216P00035000 | 2022-11-30 3:47PM EST | 35.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 444 | 50.78% |
| AX221216P00037500 | 2022-12-01 10:12AM EST | 37.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 5,054 | 41.41% |
| AX221216P00040000 | 2022-12-02 2:07PM EST | 40.00 | 1.55 | 1.35 | 1.55 | +0.15 | +10.71% | 10 | 266 | 37.31% |
| AX221216P00042500 | 2022-11-30 2:09PM EST | 42.50 | 3.34 | 3.20 | 3.50 | 0.00 | - | 2 | 36 | 40.82% |
| AX221216P00045000 | 2022-12-01 1:53PM EST | 45.00 | 5.57 | 5.60 | 5.90 | 0.00 | - | 5 | 53 | 51.95% |
| AX221216P00047500 | 2022-02-16 1:29PM EST | 47.50 | 5.48 | 6.20 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| AX221216P00050000 | 2022-03-04 2:13PM EST | 50.00 | 7.90 | 8.60 | 9.30 | 0.00 | - | 520 | 560 | 0.00% |
| AX221216P00052500 | 2022-03-04 2:47PM EST | 52.50 | 9.30 | 10.10 | 11.00 | 0.00 | - | 15 | 63 | 0.00% |
| AX221216P00055000 | 2022-05-05 9:11AM EST | 55.00 | 17.50 | 15.90 | 17.00 | 0.00 | - | 200 | 1,175 | 143.46% |
© 2022 Yahoo. All rights reserved.
