American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018C00095000 | 2024-04-15 10:04AM EDT | 95.00 | 128.10 | 136.95 | 140.00 | 0.00 | - | 1 | 0 | 82.89% |
| AXP241018C00155000 | 2024-03-01 12:08PM EDT | 155.00 | 68.25 | 75.05 | 78.95 | 0.00 | - | 1 | 1 | 44.48% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 160.00 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 58.95% |
| AXP241018C00165000 | 2024-03-06 11:26AM EDT | 165.00 | 58.78 | 61.50 | 64.90 | 0.00 | - | 10 | 10 | 0.00% |
| AXP241018C00170000 | 2024-03-27 3:45PM EDT | 170.00 | 62.51 | 68.35 | 72.20 | 0.00 | - | 1 | 2 | 55.77% |
| AXP241018C00175000 | 2024-03-15 3:50PM EDT | 175.00 | 50.00 | 49.55 | 51.25 | 0.00 | - | 1 | 13 | 0.00% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 180.00 | 51.85 | 55.75 | 58.10 | 0.00 | - | 11 | 27 | 43.45% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 185.00 | 41.28 | 51.05 | 53.90 | 0.00 | - | 1 | 4 | 42.28% |
| AXP241018C00190000 | 2024-04-22 3:43PM EDT | 190.00 | 50.00 | 47.50 | 49.35 | 0.00 | - | 1 | 40 | 40.14% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 195.00 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 39.11% |
| AXP241018C00200000 | 2024-04-15 11:34AM EDT | 200.00 | 31.80 | 38.50 | 41.45 | 0.00 | - | 1 | 32 | 38.09% |
| AXP241018C00210000 | 2024-04-30 12:14PM EDT | 210.00 | 36.48 | 30.55 | 32.25 | 0.00 | - | 5 | 109 | 32.84% |
| AXP241018C00220000 | 2024-04-30 12:14PM EDT | 220.00 | 29.08 | 23.75 | 25.95 | 0.00 | - | 5 | 163 | 32.10% |
| AXP241018C00230000 | 2024-05-01 9:56AM EDT | 230.00 | 19.89 | 17.90 | 18.95 | -1.56 | -7.27% | 1 | 181 | 29.03% |
| AXP241018C00240000 | 2024-05-01 12:45PM EDT | 240.00 | 14.40 | 13.40 | 14.00 | -1.95 | -11.93% | 148 | 185 | 28.00% |
| AXP241018C00250000 | 2024-05-01 12:51PM EDT | 250.00 | 10.30 | 9.50 | 9.95 | -1.05 | -9.25% | 46 | 1,089 | 27.05% |
| AXP241018C00260000 | 2024-04-30 3:13PM EDT | 260.00 | 8.08 | 5.80 | 7.00 | 0.00 | - | 1 | 588 | 26.57% |
| AXP241018C00270000 | 2024-05-01 12:31PM EDT | 270.00 | 5.00 | 3.65 | 4.80 | -1.55 | -23.66% | 5 | 161 | 26.18% |
| AXP241018C00280000 | 2024-04-30 2:50PM EDT | 280.00 | 4.00 | 3.10 | 3.30 | 0.00 | - | 23 | 135 | 26.10% |
| AXP241018C00290000 | 2024-04-30 11:05AM EDT | 290.00 | 2.95 | 1.66 | 2.24 | 0.00 | - | 58 | 155 | 26.06% |
| AXP241018C00300000 | 2024-05-01 10:32AM EDT | 300.00 | 1.59 | 1.28 | 1.50 | -0.46 | -22.44% | 1 | 404 | 26.04% |
| AXP241018C00310000 | 2024-04-26 9:30AM EDT | 310.00 | 1.45 | 0.90 | 1.02 | 0.00 | - | 2 | 7 | 26.17% |
| AXP241018C00320000 | 2024-02-27 3:34PM EDT | 320.00 | 0.51 | 0.87 | 1.22 | 0.00 | - | - | 1 | 29.38% |
| AXP241018C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.57 | 0.10 | 0.49 | 0.00 | - | 2 | 4 | 28.49% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241018P00095000 | 2024-01-25 1:28PM EDT | 95.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 13 | 13 | 59.62% |
| AXP241018P00100000 | 2024-01-25 1:28PM EDT | 100.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 54.30% |
| AXP241018P00105000 | 2024-04-25 11:14AM EDT | 105.00 | 0.12 | 0.05 | 2.19 | 0.00 | - | 2 | 4 | 66.21% |
| AXP241018P00110000 | 2024-01-29 3:20PM EDT | 110.00 | 0.38 | 0.03 | 0.35 | 0.00 | - | 2 | 1 | 51.66% |
| AXP241018P00115000 | 2024-01-19 4:47PM EDT | 115.00 | 0.98 | 0.00 | 2.37 | 0.00 | - | 2 | 0 | 60.06% |
| AXP241018P00120000 | 2024-04-25 11:18AM EDT | 120.00 | 0.19 | 0.08 | 2.25 | 0.00 | - | 2 | 0 | 56.67% |
| AXP241018P00125000 | 2024-04-26 11:21AM EDT | 125.00 | 0.24 | 0.16 | 0.20 | 0.00 | - | 10 | 42 | 40.23% |
| AXP241018P00130000 | 2024-04-29 2:05PM EDT | 130.00 | 0.26 | 0.21 | 0.39 | 0.00 | - | 10 | 26 | 41.75% |
| AXP241018P00135000 | 2024-02-12 10:45AM EDT | 135.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 1 | 2 | 44.41% |
| AXP241018P00140000 | 2024-03-26 2:39PM EDT | 140.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 37.82% |
| AXP241018P00145000 | 2024-04-24 9:31AM EDT | 145.00 | 0.46 | 0.38 | 0.54 | 0.00 | - | 40 | 66 | 36.60% |
| AXP241018P00150000 | 2024-04-19 2:43PM EDT | 150.00 | 0.74 | 0.46 | 0.62 | 0.00 | - | 2 | 1 | 35.13% |
| AXP241018P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 0.91 | 0.57 | 0.72 | 0.00 | - | 1 | 2,424 | 33.77% |
| AXP241018P00160000 | 2024-04-19 10:49AM EDT | 160.00 | 1.07 | 0.69 | 1.04 | 0.00 | - | 1 | 8 | 33.91% |
| AXP241018P00165000 | 2024-04-22 12:22PM EDT | 165.00 | 1.15 | 0.85 | 1.04 | 0.00 | - | 5 | 70 | 31.56% |
| AXP241018P00170000 | 2024-04-29 9:41AM EDT | 170.00 | 1.09 | 1.16 | 1.27 | 0.00 | - | 1 | 67 | 30.59% |
| AXP241018P00175000 | 2024-04-25 1:01PM EDT | 175.00 | 1.45 | 1.40 | 1.73 | 0.00 | - | 1 | 45 | 30.49% |
| AXP241018P00180000 | 2024-04-23 9:46AM EDT | 180.00 | 1.80 | 1.76 | 1.90 | 0.00 | - | 1 | 33 | 28.80% |
| AXP241018P00185000 | 2024-04-30 10:31AM EDT | 185.00 | 1.90 | 2.16 | 2.33 | 0.00 | - | 10 | 161 | 27.97% |
| AXP241018P00190000 | 2024-05-01 12:26PM EDT | 190.00 | 2.74 | 2.71 | 3.15 | +0.32 | +13.22% | 3 | 205 | 28.08% |
| AXP241018P00195000 | 2024-04-29 9:45AM EDT | 195.00 | 3.00 | 3.35 | 3.50 | 0.00 | - | 3 | 136 | 26.44% |
| AXP241018P00200000 | 2024-04-30 10:02AM EDT | 200.00 | 3.50 | 4.05 | 4.30 | 0.00 | - | 10 | 280 | 25.78% |
| AXP241018P00210000 | 2024-05-01 1:07PM EDT | 210.00 | 6.35 | 6.15 | 8.20 | +0.83 | +15.04% | 5 | 210 | 28.02% |
| AXP241018P00220000 | 2024-05-01 9:56AM EDT | 220.00 | 8.87 | 9.00 | 9.60 | +1.32 | +17.48% | 1 | 1,659 | 23.83% |
| AXP241018P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 12.98 | 12.80 | 13.45 | +1.98 | +18.00% | 17 | 861 | 22.58% |
| AXP241018P00240000 | 2024-05-01 11:52AM EDT | 240.00 | 17.55 | 17.70 | 18.50 | +2.05 | +13.23% | 13 | 123 | 21.55% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 250.00 | 21.20 | 23.35 | 25.25 | 0.00 | - | 45 | 60 | 21.53% |
| AXP241018P00260000 | 2024-04-30 2:39PM EDT | 260.00 | 28.20 | 30.65 | 32.00 | 0.00 | - | 1 | 28 | 19.57% |
| AXP241018P00270000 | 2024-04-19 11:08AM EDT | 270.00 | 43.90 | 38.65 | 39.80 | 0.00 | - | 20 | 20 | 17.10% |
© 2024 Yahoo. All rights reserved.