American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00250000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.30 | -0.18 | -40.91% | 12 | 202 | 16.99% |
| AXP240531C00250000 | 2024-05-17 11:56AM EDT | 2024-05-31 | 0.75 | 0.70 | 0.81 | -0.37 | -33.04% | 31 | 131 | 16.60% |
| AXP240607C00250000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.40 | 1.34 | 1.51 | +0.03 | +2.19% | 79 | 54 | 17.59% |
| AXP240614C00250000 | 2024-05-17 3:17PM EDT | 2024-06-14 | 2.13 | 2.09 | 2.55 | -0.49 | -18.70% | 23 | 27 | 19.83% |
| AXP240621C00250000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 2.78 | 2.70 | 2.84 | +0.15 | +5.70% | 183 | 1,736 | 18.82% |
| AXP240628C00250000 | 2024-05-16 3:35PM EDT | 2024-06-28 | 3.61 | 3.25 | 3.80 | 0.00 | - | 3 | 39 | 20.38% |
| AXP240719C00250000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 5.87 | 5.95 | 6.10 | +0.12 | +2.09% | 55 | 4,124 | 22.66% |
| AXP240920C00250000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 10.70 | 10.70 | 10.95 | -0.15 | -1.38% | 82 | 1,783 | 24.70% |
| AXP241018C00250000 | 2024-05-15 10:09AM EDT | 2024-10-18 | 13.20 | 12.90 | 13.55 | -0.10 | -0.75% | 2 | 1,125 | 26.49% |
| AXP241115C00250000 | 2024-05-15 11:48AM EDT | 2024-11-15 | 14.83 | 15.25 | 15.80 | 0.00 | - | 2 | 180 | 27.66% |
| AXP241220C00250000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 17.93 | 17.40 | 19.20 | 0.00 | - | 11 | 519 | 29.89% |
| AXP250117C00250000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 19.20 | 18.65 | 19.25 | 0.00 | - | 17 | 2,778 | 28.19% |
| AXP250321C00250000 | 2024-05-13 9:47AM EDT | 2025-03-21 | 23.25 | 21.70 | 25.00 | 0.00 | - | 1 | 105 | 31.60% |
| AXP250620C00250000 | 2024-05-14 2:37PM EDT | 2025-06-20 | 26.04 | 26.90 | 27.65 | 0.00 | - | 4 | 305 | 30.39% |
| AXP260116C00250000 | 2024-05-16 3:20PM EDT | 2026-01-16 | 36.95 | 35.20 | 36.70 | 0.00 | - | 5 | 574 | 31.86% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00250000 | 2024-05-13 10:47AM EDT | 2024-05-31 | 10.00 | 6.40 | 7.90 | 0.00 | - | 3 | 3 | 15.89% |
| AXP240614P00250000 | 2024-05-13 11:02AM EDT | 2024-06-14 | 10.90 | 7.30 | 9.30 | 0.00 | - | 2 | 2 | 17.99% |
| AXP240621P00250000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 9.05 | 8.70 | 9.05 | -0.15 | -1.63% | 12 | 26 | 15.10% |
| AXP240719P00250000 | 2024-05-17 11:17AM EDT | 2024-07-19 | 11.61 | 11.40 | 13.05 | -0.34 | -2.85% | 12 | 14 | 22.07% |
| AXP240920P00250000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 14.75 | 14.35 | 14.65 | +0.15 | +1.03% | 21 | 66 | 18.51% |
| AXP241018P00250000 | 2024-05-14 2:08PM EDT | 2024-10-18 | 17.62 | 16.05 | 16.40 | 0.00 | - | 3 | 67 | 19.57% |
| AXP241115P00250000 | 2024-05-13 11:29AM EDT | 2024-11-15 | 19.05 | 17.50 | 17.90 | 0.00 | - | 1 | 2 | 20.22% |
| AXP241220P00250000 | 2024-05-17 12:30PM EDT | 2024-12-20 | 18.90 | 18.60 | 19.00 | -0.30 | -1.56% | 2 | 101 | 20.01% |
| AXP250117P00250000 | 2024-05-15 9:58AM EDT | 2025-01-17 | 20.05 | 19.55 | 20.05 | 0.00 | - | 19 | 117 | 20.16% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 21.50 | 23.70 | 0.00 | - | 12 | 17 | 22.10% |
| AXP250620P00250000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 24.95 | 24.00 | 24.60 | 0.00 | - | 72 | 151 | 20.31% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 28.25 | 29.85 | 0.00 | - | 2 | 54 | 20.64% |
© 2024 Yahoo. All rights reserved.