American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00210000 | 2024-05-06 10:27AM EDT | 2024-05-10 | 23.55 | 30.35 | 33.85 | 0.00 | - | 1 | 41 | 229.64% |
| AXP240517C00210000 | 2024-05-09 12:20PM EDT | 2024-05-17 | 28.20 | 30.65 | 33.35 | 0.00 | - | 1 | 280 | 72.93% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 20.75 | 30.50 | 34.05 | 0.00 | - | 1 | 3 | 61.46% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 2024-05-31 | 23.76 | 30.50 | 34.60 | 0.00 | - | 1 | 6 | 55.31% |
| AXP240621C00210000 | 2024-05-10 11:51AM EDT | 2024-06-21 | 32.58 | 32.35 | 34.70 | +2.98 | +10.07% | 4 | 2,149 | 40.13% |
| AXP240719C00210000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 30.90 | 33.75 | 35.45 | 0.00 | - | 2 | 297 | 34.31% |
| AXP240920C00210000 | 2024-05-06 1:49PM EDT | 2024-09-20 | 37.76 | 36.45 | 38.55 | +7.26 | +23.80% | 5 | 262 | 32.97% |
| AXP241018C00210000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 39.65 | 38.45 | 40.45 | +7.32 | +22.64% | 6 | 110 | 33.98% |
| AXP241115C00210000 | 2024-05-10 9:51AM EDT | 2024-11-15 | 41.05 | 40.00 | 42.90 | +5.30 | +14.83% | 2 | 35 | 35.90% |
| AXP241220C00210000 | 2024-04-25 11:59AM EDT | 2024-12-20 | 41.05 | 42.00 | 45.20 | 0.00 | - | 5 | 128 | 36.75% |
| AXP250117C00210000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 38.45 | 43.20 | 46.80 | 0.00 | - | 3 | 1,271 | 37.08% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 2025-03-21 | 44.47 | 46.90 | 48.05 | 0.00 | - | 1 | 9 | 34.85% |
| AXP250620C00210000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 45.62 | 49.00 | 53.65 | 0.00 | - | 10 | 813 | 37.20% |
| AXP260116C00210000 | 2024-05-10 9:55AM EDT | 2026-01-16 | 57.98 | 58.15 | 61.50 | +4.98 | +9.40% | 40 | 298 | 37.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00210000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 613 | 98.44% |
| AXP240517P00210000 | 2024-05-09 11:19AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.50 | -0.03 | -60.00% | 4 | 1,855 | 53.86% |
| AXP240524P00210000 | 2024-05-10 2:07PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 20 | 74 | 33.11% |
| AXP240531P00210000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.13 | 0.01 | 0.11 | -0.02 | -13.33% | 4 | 111 | 28.17% |
| AXP240607P00210000 | 2024-05-09 9:54AM EDT | 2024-06-07 | 0.24 | 0.12 | 0.19 | 0.00 | - | 81 | 103 | 26.76% |
| AXP240614P00210000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.27 | -0.18 | -43.90% | 2 | 9 | 25.56% |
| AXP240621P00210000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.27 | 0.21 | 0.33 | -0.17 | -38.64% | 82 | 2,644 | 24.29% |
| AXP240719P00210000 | 2024-05-10 12:43PM EDT | 2024-07-19 | 1.10 | 0.93 | 1.03 | -0.24 | -17.91% | 11 | 485 | 24.37% |
| AXP240920P00210000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 2.61 | 2.37 | 2.47 | -0.38 | -12.71% | 63 | 1,107 | 22.96% |
| AXP241018P00210000 | 2024-05-09 10:44AM EDT | 2024-10-18 | 4.10 | 3.45 | 3.90 | 0.00 | - | 6 | 214 | 24.62% |
| AXP241115P00210000 | 2024-05-10 10:40AM EDT | 2024-11-15 | 4.75 | 4.45 | 4.65 | -1.45 | -23.39% | 22 | 196 | 24.39% |
| AXP241220P00210000 | 2024-05-10 10:57AM EDT | 2024-12-20 | 5.75 | 5.25 | 5.65 | -1.35 | -19.01% | 2 | 435 | 24.34% |
| AXP250117P00210000 | 2024-05-10 12:05PM EDT | 2025-01-17 | 6.50 | 6.05 | 6.45 | -0.55 | -7.80% | 8 | 866 | 24.35% |
| AXP250321P00210000 | 2024-05-09 10:28AM EDT | 2025-03-21 | 8.58 | 7.40 | 8.80 | 0.00 | - | 1 | 332 | 25.29% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 2025-06-20 | 13.00 | 9.35 | 12.50 | 0.00 | - | 3 | 93 | 26.87% |
| AXP260116P00210000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 15.85 | 13.55 | 14.45 | 0.00 | - | 3 | 176 | 23.72% |
© 2024 Yahoo. All rights reserved.