American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 165.00 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 37.72% |
| AXP241220C00170000 | 2024-03-13 3:48PM EDT | 170.00 | 60.68 | 56.90 | 57.60 | 0.00 | - | 2 | 12 | 0.00% |
| AXP241220C00175000 | 2024-04-01 11:36AM EDT | 175.00 | 60.93 | 63.65 | 66.60 | 0.00 | - | 1 | 16 | 47.47% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 35.17% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 185.00 | 52.75 | 55.30 | 56.35 | 0.00 | - | 1 | 8 | 41.01% |
| AXP241220C00190000 | 2024-04-19 3:03PM EDT | 190.00 | 50.10 | 49.65 | 51.55 | 0.00 | - | 2 | 51 | 38.47% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 195.00 | 39.10 | 46.30 | 48.60 | 0.00 | - | 1 | 6 | 39.19% |
| AXP241220C00200000 | 2024-04-19 12:17PM EDT | 200.00 | 40.00 | 41.85 | 44.65 | 0.00 | - | 1 | 75 | 37.92% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 210.00 | 41.05 | 34.55 | 37.50 | 0.00 | - | 5 | 128 | 36.15% |
| AXP241220C00220000 | 2024-04-30 1:53PM EDT | 220.00 | 29.25 | 27.85 | 29.45 | -3.37 | -10.33% | 5 | 131 | 32.43% |
| AXP241220C00230000 | 2024-05-01 11:44AM EDT | 230.00 | 23.95 | 22.00 | 23.85 | -4.60 | -16.11% | 11 | 171 | 31.50% |
| AXP241220C00240000 | 2024-05-01 11:44AM EDT | 240.00 | 18.75 | 17.50 | 18.15 | -0.73 | -3.75% | 11 | 173 | 29.55% |
| AXP241220C00250000 | 2024-05-01 2:41PM EDT | 250.00 | 14.80 | 13.30 | 13.90 | -1.00 | -6.33% | 9 | 504 | 28.66% |
| AXP241220C00260000 | 2024-05-01 1:13PM EDT | 260.00 | 10.90 | 10.20 | 10.55 | -1.20 | -9.92% | 31 | 656 | 28.08% |
| AXP241220C00270000 | 2024-05-01 2:06PM EDT | 270.00 | 8.21 | 7.60 | 8.05 | -1.24 | -13.12% | 36 | 420 | 27.88% |
| AXP241220C00280000 | 2024-05-01 10:21AM EDT | 280.00 | 6.20 | 5.60 | 6.05 | -0.65 | -9.49% | 25 | 84 | 27.68% |
| AXP241220C00290000 | 2024-04-23 11:52AM EDT | 290.00 | 5.63 | 4.10 | 4.55 | 0.00 | - | 1 | 36 | 27.61% |
| AXP241220C00300000 | 2024-04-26 12:39PM EDT | 300.00 | 4.02 | 2.81 | 3.35 | 0.00 | - | 1 | 34 | 27.45% |
| AXP241220C00310000 | 2024-05-01 3:25PM EDT | 310.00 | 2.47 | 2.01 | 2.45 | -0.33 | -11.79% | 441 | 25 | 27.34% |
| AXP241220C00320000 | 2024-05-01 2:01PM EDT | 320.00 | 1.81 | 1.42 | 1.83 | -0.50 | -21.65% | 8 | 65 | 27.43% |
| AXP241220C00330000 | 2024-04-30 1:53PM EDT | 330.00 | 1.51 | 1.13 | 1.34 | 0.00 | - | 1 | 96 | 27.42% |
| AXP241220C00340000 | 2024-04-22 1:02PM EDT | 340.00 | 1.15 | 0.81 | 0.96 | 0.00 | - | 10 | 16 | 27.33% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00100000 | 2024-04-25 11:12AM EDT | 100.00 | 0.21 | 0.10 | 0.75 | 0.00 | - | 49 | 14 | 50.73% |
| AXP241220P00105000 | 2024-04-17 12:53PM EDT | 105.00 | 0.42 | 0.00 | 2.30 | 0.00 | - | - | 1 | 56.85% |
| AXP241220P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.22 | 0.00 | 2.33 | 0.00 | - | - | 2 | 54.00% |
| AXP241220P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.27 | 0.10 | 0.43 | 0.00 | - | 10 | 112 | 43.04% |
| AXP241220P00120000 | 2024-04-18 12:43PM EDT | 120.00 | 0.60 | 0.23 | 0.42 | 0.00 | - | 1 | 26 | 40.53% |
| AXP241220P00125000 | 2024-04-17 12:21PM EDT | 125.00 | 0.74 | 0.28 | 0.49 | 0.00 | - | 5 | 72 | 39.21% |
| AXP241220P00130000 | 2024-04-15 11:58AM EDT | 130.00 | 0.85 | 0.35 | 0.56 | 0.00 | - | 10 | 15 | 37.82% |
| AXP241220P00135000 | 2024-04-08 10:03AM EDT | 135.00 | 0.99 | 0.43 | 0.64 | 0.00 | - | 1 | 3 | 36.45% |
| AXP241220P00140000 | 2024-04-17 10:29AM EDT | 140.00 | 1.17 | 0.52 | 0.74 | 0.00 | - | 2 | 39 | 35.21% |
| AXP241220P00145000 | 2024-04-30 2:57PM EDT | 145.00 | 0.71 | 0.64 | 0.86 | 0.00 | - | 3 | 686 | 34.02% |
| AXP241220P00150000 | 2024-04-18 11:35AM EDT | 150.00 | 1.57 | 0.78 | 1.01 | 0.00 | - | 4 | 41 | 32.95% |
| AXP241220P00155000 | 2024-04-30 1:53PM EDT | 155.00 | 0.99 | 0.96 | 1.24 | 0.00 | - | 1 | 17 | 32.20% |
| AXP241220P00160000 | 2024-04-26 3:26PM EDT | 160.00 | 1.28 | 1.26 | 1.50 | 0.00 | - | 1 | 49 | 31.40% |
| AXP241220P00165000 | 2024-04-25 11:32AM EDT | 165.00 | 1.60 | 1.56 | 1.85 | 0.00 | - | 4 | 25 | 30.80% |
| AXP241220P00170000 | 2024-04-30 12:58PM EDT | 170.00 | 1.85 | 1.92 | 2.35 | 0.00 | - | 5 | 118 | 30.51% |
| AXP241220P00175000 | 2024-04-30 11:55AM EDT | 175.00 | 2.17 | 2.33 | 2.77 | 0.00 | - | 11 | 28 | 29.65% |
| AXP241220P00180000 | 2024-04-30 3:36PM EDT | 180.00 | 2.82 | 2.85 | 4.10 | 0.00 | - | 2 | 47 | 31.08% |
| AXP241220P00185000 | 2024-04-25 11:15AM EDT | 185.00 | 3.45 | 3.45 | 3.75 | 0.00 | - | 16 | 28 | 27.80% |
| AXP241220P00190000 | 2024-04-12 3:18PM EDT | 190.00 | 8.35 | 4.10 | 4.55 | 0.00 | - | 1 | 44 | 27.34% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 195.00 | 4.70 | 4.95 | 5.40 | 0.00 | - | 108 | 558 | 26.72% |
| AXP241220P00200000 | 2024-04-30 3:23PM EDT | 200.00 | 5.85 | 5.95 | 6.60 | +0.15 | +2.63% | 6 | 112 | 26.51% |
| AXP241220P00210000 | 2024-05-01 12:02PM EDT | 210.00 | 8.00 | 8.30 | 9.00 | +0.65 | +8.84% | 24 | 435 | 25.23% |
| AXP241220P00220000 | 2024-04-25 11:15AM EDT | 220.00 | 10.77 | 11.35 | 12.05 | 0.00 | - | 4 | 44 | 23.92% |
| AXP241220P00230000 | 2024-04-30 3:17PM EDT | 230.00 | 14.41 | 15.25 | 15.65 | 0.00 | - | 2 | 33 | 22.30% |
| AXP241220P00240000 | 2024-05-01 3:37PM EDT | 240.00 | 19.75 | 20.00 | 20.85 | +1.80 | +10.03% | 6 | 64 | 21.63% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 250.00 | 25.15 | 25.50 | 27.15 | +1.95 | +8.41% | 12 | 22 | 21.20% |
© 2024 Yahoo. All rights reserved.