American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 59.03% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241115C00175000 | 2024-04-24 3:12PM EDT | 175.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 34.22% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 185.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| AXP241115C00190000 | 2024-05-01 2:31PM EDT | 190.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 195.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| AXP241115C00200000 | 2024-04-30 9:53AM EDT | 200.00 | 47.11 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 210.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AXP241115C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| AXP241115C00230000 | 2024-04-30 11:06AM EDT | 230.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| AXP241115C00240000 | 2024-04-30 11:32AM EDT | 240.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 1.56% |
| AXP241115C00250000 | 2024-05-01 11:12AM EDT | 250.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 3.13% |
| AXP241115C00260000 | 2024-04-30 2:46PM EDT | 260.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| AXP241115C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| AXP241115C00280000 | 2024-04-30 12:18PM EDT | 280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 311 | 6.25% |
| AXP241115C00290000 | 2024-04-24 3:06PM EDT | 290.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 88 | 132 | 6.25% |
| AXP241115C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 213 | 688 | 6.25% |
| AXP241115C00310000 | 2024-04-30 9:33AM EDT | 310.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 6.25% |
| AXP241115C00320000 | 2024-04-23 2:23PM EDT | 320.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| AXP241115C00330000 | 2024-04-19 11:19AM EDT | 330.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| AXP241115P00100000 | 2024-04-17 12:21PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| AXP241115P00105000 | 2024-04-17 12:21PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AXP241115P00110000 | 2024-04-17 12:21PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| AXP241115P00115000 | 2024-04-23 2:06PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AXP241115P00120000 | 2024-01-22 12:59PM EDT | 120.00 | 1.32 | 0.12 | 0.85 | 0.00 | - | - | 15 | 49.49% |
| AXP241115P00125000 | 2024-02-27 3:36PM EDT | 125.00 | 0.55 | 0.00 | 2.56 | 0.00 | - | 2 | 1 | 50.59% |
| AXP241115P00135000 | 2024-02-20 10:55AM EDT | 135.00 | 0.97 | 0.18 | 2.70 | 0.00 | - | 1 | 14 | 53.50% |
| AXP241115P00140000 | 2024-04-24 9:31AM EDT | 140.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 12.50% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| AXP241115P00150000 | 2024-04-15 9:46AM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| AXP241115P00155000 | 2024-04-02 12:33PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| AXP241115P00160000 | 2024-04-23 9:33AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| AXP241115P00165000 | 2024-04-29 11:04AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 12.50% |
| AXP241115P00170000 | 2024-04-15 2:20PM EDT | 170.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 6.25% |
| AXP241115P00175000 | 2024-04-23 2:33PM EDT | 175.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 6.25% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 180.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| AXP241115P00185000 | 2024-04-16 2:11PM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 6.25% |
| AXP241115P00190000 | 2024-05-01 12:12PM EDT | 190.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 6.25% |
| AXP241115P00195000 | 2024-04-29 11:19AM EDT | 195.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| AXP241115P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 3.13% |
| AXP241115P00210000 | 2024-04-29 2:54PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 3.13% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 1.56% |
| AXP241115P00230000 | 2024-04-29 9:53AM EDT | 230.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.20% |
| AXP241115P00240000 | 2024-05-01 3:15PM EDT | 240.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 250.00 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 28.78% |
© 2024 Yahoo. All rights reserved.