Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,688.39 +703.15 (+1.12%) CMC Crypto 200
1,317.06 +40.08 (+3.14%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 64.60 | 67.90 | 0.00 | - | - | 10 | 78.52% |
| AXP240524C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.66 | 59.70 | 63.30 | 0.00 | - | - | 1 | 78.56% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 190.00 | 30.74 | 40.45 | 43.20 | 0.00 | - | - | 1 | 59.18% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 35.05 | 38.50 | 0.00 | - | - | 3 | 52.32% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 38.72 | 29.95 | 33.25 | 0.00 | - | 1 | 3 | 60.49% |
| AXP240524C00205000 | 2024-04-17 2:28PM EDT | 205.00 | 17.75 | 25.05 | 28.65 | 0.00 | - | - | 1 | 56.27% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 20.80 | 23.70 | 0.00 | - | 1 | 3 | 49.10% |
| AXP240524C00215000 | 2024-04-23 11:54AM EDT | 215.00 | 24.00 | 15.25 | 18.95 | 0.00 | - | 1 | 6 | 42.97% |
| AXP240524C00220000 | 2024-05-01 2:18PM EDT | 220.00 | 12.00 | 12.15 | 13.35 | -2.55 | -17.53% | 1 | 44 | 31.45% |
| AXP240524C00225000 | 2024-05-03 1:38PM EDT | 225.00 | 8.70 | 8.10 | 9.10 | -1.05 | -10.77% | 3 | 187 | 27.08% |
| AXP240524C00230000 | 2024-05-03 3:53PM EDT | 230.00 | 5.10 | 4.75 | 5.05 | -1.35 | -20.93% | 17 | 212 | 21.63% |
| AXP240524C00235000 | 2024-05-03 3:23PM EDT | 235.00 | 2.70 | 2.40 | 2.64 | -0.95 | -26.03% | 24 | 202 | 20.41% |
| AXP240524C00240000 | 2024-05-03 3:59PM EDT | 240.00 | 1.06 | 1.01 | 1.24 | -1.04 | -49.52% | 37 | 245 | 20.01% |
| AXP240524C00245000 | 2024-05-03 3:24PM EDT | 245.00 | 0.50 | 0.42 | 0.49 | -0.35 | -41.18% | 18 | 242 | 19.58% |
| AXP240524C00250000 | 2024-05-03 3:24PM EDT | 250.00 | 0.20 | 0.15 | 0.22 | -0.19 | -48.72% | 20 | 74 | 20.36% |
| AXP240524C00255000 | 2024-05-03 9:37AM EDT | 255.00 | 0.10 | 0.06 | 0.12 | -0.07 | -41.18% | 14 | 45 | 21.88% |
| AXP240524C00260000 | 2024-04-29 3:49PM EDT | 260.00 | 0.34 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 23.83% |
| AXP240524C00265000 | 2024-04-29 12:45PM EDT | 265.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 2 | 10 | 46.38% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 7 | 50.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | - | 2 | 85.28% |
| AXP240524P00180000 | 2024-04-16 2:32PM EDT | 180.00 | 0.46 | 0.00 | 2.10 | 0.00 | - | - | 1 | 71.78% |
| AXP240524P00185000 | 2024-04-29 2:09PM EDT | 185.00 | 0.09 | 0.02 | 2.11 | 0.00 | - | 1 | 3 | 65.63% |
| AXP240524P00190000 | 2024-05-01 3:20PM EDT | 190.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 23 | 38.77% |
| AXP240524P00195000 | 2024-04-30 3:54PM EDT | 195.00 | 0.15 | 0.07 | 0.14 | 0.00 | - | 2 | 10 | 35.55% |
| AXP240524P00200000 | 2024-05-02 10:49AM EDT | 200.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 17 | 32.23% |
| AXP240524P00205000 | 2024-04-29 2:23PM EDT | 205.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 33 | 43 | 28.71% |
| AXP240524P00210000 | 2024-05-03 1:08PM EDT | 210.00 | 0.30 | 0.25 | 0.32 | -0.09 | -23.08% | 5 | 77 | 25.49% |
| AXP240524P00215000 | 2024-05-03 1:08PM EDT | 215.00 | 0.50 | 0.41 | 0.53 | +0.02 | +4.17% | 6 | 50 | 23.02% |
| AXP240524P00220000 | 2024-05-03 3:25PM EDT | 220.00 | 0.89 | 0.84 | 0.98 | +0.04 | +4.71% | 2 | 277 | 21.06% |
| AXP240524P00225000 | 2024-05-03 3:16PM EDT | 225.00 | 1.72 | 1.75 | 1.91 | -0.01 | -0.58% | 7 | 125 | 19.63% |
| AXP240524P00230000 | 2024-05-03 11:30AM EDT | 230.00 | 3.75 | 3.30 | 3.60 | +0.40 | +11.94% | 13 | 45 | 18.47% |
| AXP240524P00235000 | 2024-05-03 10:05AM EDT | 235.00 | 6.04 | 5.95 | 7.25 | +0.34 | +5.96% | 3 | 48 | 22.28% |
| AXP240524P00240000 | 2024-05-02 12:55PM EDT | 240.00 | 8.90 | 9.45 | 11.05 | 0.00 | - | 1 | 16 | 23.57% |
© 2024 Yahoo. All rights reserved.