American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 65.90 | 69.65 | 0.00 | - | - | 10 | 106.03% |
| AXP240524C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.66 | 60.80 | 65.40 | 0.00 | - | - | 1 | 102.22% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 190.00 | 30.74 | 41.55 | 44.80 | 0.00 | - | - | 1 | 73.79% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 36.10 | 39.90 | 0.00 | - | - | 3 | 65.25% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 38.72 | 31.20 | 34.95 | 0.00 | - | 1 | 3 | 58.85% |
| AXP240524C00205000 | 2024-04-17 2:28PM EDT | 205.00 | 17.75 | 26.65 | 29.30 | 0.00 | - | - | 1 | 51.10% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 21.45 | 25.15 | 0.00 | - | 1 | 3 | 57.46% |
| AXP240524C00215000 | 2024-04-23 11:54AM EDT | 215.00 | 24.00 | 16.65 | 20.75 | 0.00 | - | 1 | 6 | 52.53% |
| AXP240524C00220000 | 2024-05-01 2:18PM EDT | 220.00 | 14.55 | 13.15 | 14.40 | 0.00 | - | 9 | 44 | 37.09% |
| AXP240524C00225000 | 2024-05-02 12:41PM EDT | 225.00 | 9.75 | 8.05 | 11.10 | 0.00 | - | 3 | 187 | 36.43% |
| AXP240524C00230000 | 2024-05-02 3:30PM EDT | 230.00 | 6.45 | 6.00 | 6.35 | 0.00 | - | 5 | 212 | 27.30% |
| AXP240524C00235000 | 2024-05-02 1:34PM EDT | 235.00 | 3.65 | 3.25 | 3.50 | 0.00 | - | 12 | 202 | 24.13% |
| AXP240524C00240000 | 2024-05-02 11:12AM EDT | 240.00 | 1.70 | 1.59 | 1.76 | -0.40 | -19.05% | 1 | 245 | 22.64% |
| AXP240524C00245000 | 2024-05-03 9:37AM EDT | 245.00 | 0.77 | 0.68 | 0.81 | -0.08 | -9.41% | 1 | 242 | 21.95% |
| AXP240524C00250000 | 2024-05-02 2:52PM EDT | 250.00 | 0.39 | 0.27 | 0.37 | 0.00 | - | 19 | 74 | 22.02% |
| AXP240524C00255000 | 2024-05-03 9:37AM EDT | 255.00 | 0.14 | 0.10 | 0.21 | -0.03 | -17.65% | 10 | 45 | 23.29% |
| AXP240524C00260000 | 2024-04-29 3:49PM EDT | 260.00 | 0.34 | 0.00 | 0.81 | 0.00 | - | 1 | 15 | 35.57% |
| AXP240524C00265000 | 2024-04-29 12:45PM EDT | 265.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 26.47% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 56.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 80.98% |
| AXP240524P00180000 | 2024-04-16 2:32PM EDT | 180.00 | 0.46 | 0.00 | 2.17 | 0.00 | - | - | 1 | 68.60% |
| AXP240524P00185000 | 2024-04-29 2:09PM EDT | 185.00 | 0.09 | 0.00 | 2.18 | 0.00 | - | 1 | 3 | 62.57% |
| AXP240524P00190000 | 2024-05-01 3:20PM EDT | 190.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 1 | 23 | 37.65% |
| AXP240524P00195000 | 2024-04-30 3:54PM EDT | 195.00 | 0.15 | 0.07 | 0.16 | 0.00 | - | 2 | 10 | 34.33% |
| AXP240524P00200000 | 2024-05-02 10:49AM EDT | 200.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 1 | 17 | 30.96% |
| AXP240524P00205000 | 2024-04-29 2:23PM EDT | 205.00 | 0.20 | 0.15 | 0.24 | 0.00 | - | 33 | 43 | 27.30% |
| AXP240524P00210000 | 2024-05-01 1:43PM EDT | 210.00 | 0.39 | 0.22 | 0.33 | 0.00 | - | 20 | 77 | 24.15% |
| AXP240524P00215000 | 2024-05-02 11:10AM EDT | 215.00 | 0.48 | 0.41 | 0.53 | 0.00 | - | 32 | 50 | 21.57% |
| AXP240524P00220000 | 2024-05-01 3:11PM EDT | 220.00 | 0.85 | 0.79 | 0.96 | 0.00 | - | 107 | 277 | 19.50% |
| AXP240524P00225000 | 2024-05-02 2:08PM EDT | 225.00 | 1.73 | 1.50 | 1.72 | 0.00 | - | 46 | 125 | 17.16% |
| AXP240524P00230000 | 2024-05-02 1:35PM EDT | 230.00 | 3.35 | 3.10 | 3.30 | 0.00 | - | 7 | 45 | 15.49% |
| AXP240524P00235000 | 2024-05-02 12:40PM EDT | 235.00 | 5.70 | 5.45 | 5.75 | 0.00 | - | 4 | 48 | 12.62% |
| AXP240524P00240000 | 2024-05-02 12:55PM EDT | 240.00 | 8.90 | 7.65 | 9.75 | 0.00 | - | 1 | 16 | 10.43% |
© 2024 Yahoo. All rights reserved.