American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00240000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.17 | -0.33 | -68.75% | 97 | 395 | 18.65% |
| AXP240517C00240000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.62 | 0.53 | 0.62 | -0.58 | -48.33% | 107 | 1,319 | 18.63% |
| AXP240524C00240000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.06 | 1.01 | 1.24 | -1.04 | -49.52% | 37 | 245 | 19.53% |
| AXP240531C00240000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 1.60 | 1.42 | 1.86 | -1.02 | -38.93% | 22 | 146 | 20.11% |
| AXP240621C00240000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.35 | -1.05 | -24.42% | 210 | 2,113 | 20.41% |
| AXP240719C00240000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 6.29 | 6.05 | 6.25 | -0.86 | -12.03% | 155 | 1,334 | 23.68% |
| AXP240920C00240000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 10.78 | 10.55 | 10.70 | -1.32 | -10.91% | 82 | 803 | 25.58% |
| AXP241018C00240000 | 2024-05-03 1:58PM EDT | 2024-10-18 | 13.15 | 12.50 | 13.10 | -1.05 | -7.39% | 7 | 104 | 27.23% |
| AXP241115C00240000 | 2024-05-03 2:17PM EDT | 2024-11-15 | 15.55 | 14.75 | 15.20 | -3.55 | -18.59% | 103 | 125 | 28.34% |
| AXP241220C00240000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 17.30 | 16.80 | 17.15 | -1.45 | -7.73% | 13 | 174 | 28.77% |
| AXP250117C00240000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 18.60 | 18.10 | 18.50 | -1.30 | -6.53% | 2 | 1,415 | 28.91% |
| AXP250321C00240000 | 2024-05-01 2:08PM EDT | 2025-03-21 | 23.45 | 19.90 | 21.80 | 0.00 | - | 13 | 90 | 29.75% |
| AXP250620C00240000 | 2024-05-02 10:32AM EDT | 2025-06-20 | 27.51 | 25.45 | 26.85 | 0.00 | - | 3 | 582 | 31.42% |
| AXP260116C00240000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 35.32 | 33.50 | 34.35 | 0.00 | - | 1 | 7,965 | 31.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00240000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 6.95 | 7.40 | 10.30 | 0.00 | - | 2 | 71 | 31.93% |
| AXP240517P00240000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 9.32 | 8.70 | 9.80 | +1.87 | +25.10% | 26 | 366 | 18.16% |
| AXP240524P00240000 | 2024-05-02 12:55PM EDT | 2024-05-24 | 8.90 | 9.45 | 11.05 | 0.00 | - | 1 | 16 | 23.00% |
| AXP240531P00240000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 10.75 | 9.25 | 11.00 | +0.80 | +8.04% | 5 | 1,014 | 19.67% |
| AXP240607P00240000 | 2024-05-01 9:45AM EDT | 2024-06-07 | 11.50 | 9.40 | 11.60 | +2.47 | +27.35% | 1 | 6 | 20.19% |
| AXP240621P00240000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 10.70 | 9.50 | 12.10 | +0.42 | +4.09% | 80 | 1,075 | 18.80% |
| AXP240719P00240000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 13.35 | 12.40 | 14.50 | +0.68 | +5.37% | 34 | 1,127 | 21.24% |
| AXP240920P00240000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 15.90 | 15.95 | 16.30 | +0.05 | +0.32% | 22 | 345 | 19.07% |
| AXP241018P00240000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 17.55 | 17.35 | 17.80 | +0.20 | +1.15% | 3 | 124 | 19.89% |
| AXP241115P00240000 | 2024-05-03 9:51AM EDT | 2024-11-15 | 18.45 | 18.70 | 19.30 | +0.35 | +1.93% | 5 | 71 | 20.69% |
| AXP241220P00240000 | 2024-05-02 1:28PM EDT | 2024-12-20 | 19.70 | 19.70 | 20.55 | 0.00 | - | 1 | 70 | 20.79% |
| AXP250117P00240000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 20.77 | 20.55 | 21.45 | 0.00 | - | 5 | 249 | 20.80% |
| AXP250321P00240000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 22.65 | 21.35 | 24.00 | 0.00 | - | 20 | 77 | 21.63% |
| AXP250620P00240000 | 2024-05-01 10:08AM EDT | 2025-06-20 | 24.50 | 24.75 | 26.30 | 0.00 | - | 1 | 7 | 21.46% |
| AXP260116P00240000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 29.30 | 29.00 | 30.75 | 0.00 | - | 10 | 33 | 21.18% |
© 2024 Yahoo. All rights reserved.