Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,271.36 -584.44 (-0.92%) CMC Crypto 200
1,331.11 -65.42 (-4.68%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00150000 | 2024-04-18 9:30AM EDT | 150.00 | 69.07 | 84.20 | 88.15 | 0.00 | - | 3 | 2 | 100.54% |
| AXP240517C00155000 | 2024-03-15 12:21PM EDT | 155.00 | 65.80 | 62.00 | 65.40 | 0.00 | - | 3 | 4 | 0.00% |
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 160.00 | 59.02 | 74.40 | 78.15 | 0.00 | - | 3 | 3 | 90.77% |
| AXP240517C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.79 | 69.40 | 73.25 | 0.00 | - | - | 1 | 85.79% |
| AXP240517C00170000 | 2024-04-23 10:43AM EDT | 170.00 | 66.53 | 65.50 | 68.30 | 0.00 | - | 30 | 31 | 90.55% |
| AXP240517C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 44.55 | 59.45 | 63.30 | 0.00 | - | 29 | 30 | 74.78% |
| AXP240517C00180000 | 2024-04-24 11:39AM EDT | 180.00 | 59.92 | 54.40 | 58.30 | 0.00 | - | 17 | 84 | 68.41% |
| AXP240517C00185000 | 2024-04-25 12:35PM EDT | 185.00 | 53.04 | 49.15 | 53.85 | 0.00 | - | 4 | 100 | 65.23% |
| AXP240517C00190000 | 2024-04-23 10:20AM EDT | 190.00 | 47.00 | 44.45 | 48.45 | 0.00 | - | 1 | 30 | 58.59% |
| AXP240517C00195000 | 2024-04-25 9:56AM EDT | 195.00 | 42.47 | 39.60 | 43.30 | 0.00 | - | 1 | 46 | 52.88% |
| AXP240517C00200000 | 2024-04-26 9:52AM EDT | 200.00 | 37.22 | 35.55 | 38.50 | -2.03 | -5.17% | 4 | 378 | 54.11% |
| AXP240517C00210000 | 2024-04-26 3:08PM EDT | 210.00 | 27.14 | 25.10 | 28.60 | -1.71 | -5.93% | 2 | 324 | 54.09% |
| AXP240517C00220000 | 2024-04-26 12:04PM EDT | 220.00 | 17.25 | 15.80 | 17.25 | -1.99 | -10.34% | 16 | 1,276 | 30.87% |
| AXP240517C00230000 | 2024-04-26 2:46PM EDT | 230.00 | 9.00 | 8.35 | 8.65 | -1.69 | -15.81% | 17 | 2,794 | 24.09% |
| AXP240517C00240000 | 2024-04-26 3:38PM EDT | 240.00 | 2.80 | 2.77 | 2.88 | -0.90 | -24.32% | 102 | 1,422 | 20.85% |
| AXP240517C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 0.63 | 0.58 | 0.63 | -0.48 | -43.24% | 482 | 1,062 | 20.18% |
| AXP240517C00260000 | 2024-04-26 1:39PM EDT | 260.00 | 0.14 | 0.11 | 0.14 | -0.10 | -41.67% | 28 | 200 | 21.53% |
| AXP240517C00270000 | 2024-04-26 1:16PM EDT | 270.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 10 | 193 | 25.49% |
| AXP240517C00280000 | 2024-04-24 10:20AM EDT | 280.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 20 | 17 | 34.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00110000 | 2024-03-15 9:33AM EDT | 110.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 10 | 149.80% |
| AXP240517P00140000 | 2024-03-04 4:40PM EDT | 140.00 | 0.12 | 0.03 | 1.71 | 0.00 | - | 2 | 0 | 124.12% |
| AXP240517P00145000 | 2024-03-04 4:38PM EDT | 145.00 | 0.19 | 0.00 | 1.71 | 0.00 | - | 2 | 0 | 116.50% |
| AXP240517P00150000 | 2024-04-22 3:43PM EDT | 150.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 13 | 14 | 103.61% |
| AXP240517P00155000 | 2024-04-17 3:10PM EDT | 155.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 1 | 537 | 97.27% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 160.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 12 | 91.02% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 165.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 68.65% |
| AXP240517P00170000 | 2024-04-24 2:49PM EDT | 170.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 8 | 48 | 68.16% |
| AXP240517P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 196 | 52.34% |
| AXP240517P00180000 | 2024-04-24 2:28PM EDT | 180.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 6 | 56 | 53.91% |
| AXP240517P00185000 | 2024-04-25 9:58AM EDT | 185.00 | 0.19 | 0.06 | 0.10 | 0.00 | - | 2 | 199 | 45.12% |
| AXP240517P00190000 | 2024-04-26 1:59PM EDT | 190.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 23 | 813 | 41.80% |
| AXP240517P00195000 | 2024-04-24 11:30AM EDT | 195.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 2 | 170 | 38.62% |
| AXP240517P00200000 | 2024-04-26 2:14PM EDT | 200.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 6 | 843 | 35.16% |
| AXP240517P00210000 | 2024-04-26 3:35PM EDT | 210.00 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 8 | 1,848 | 28.13% |
| AXP240517P00220000 | 2024-04-26 3:58PM EDT | 220.00 | 0.62 | 0.59 | 0.65 | 0.00 | - | 1,434 | 3,275 | 23.07% |
| AXP240517P00230000 | 2024-04-26 3:35PM EDT | 230.00 | 2.08 | 2.04 | 2.26 | +0.09 | +4.52% | 420 | 1,670 | 20.35% |
| AXP240517P00240000 | 2024-04-26 3:55PM EDT | 240.00 | 6.52 | 6.40 | 6.60 | +0.47 | +7.77% | 30 | 254 | 17.81% |
| AXP240517P00250000 | 2024-04-26 3:55PM EDT | 250.00 | 14.50 | 13.45 | 15.10 | +2.00 | +16.00% | 1 | 8 | 21.17% |
© 2024 Yahoo. All rights reserved.