Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,131.42 -850.77 (-1.31%) CMC Crypto 200
1,329.07 -31.25 (-2.30%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240705C00165000 | 2024-05-29 12:56PM EDT | 165.00 | 72.67 | 64.10 | 67.70 | 0.00 | - | - | 1 | 91.60% |
| AXP240705C00215000 | 2024-06-12 9:38AM EDT | 215.00 | 14.20 | 14.40 | 16.95 | 0.00 | - | - | 1 | 36.63% |
| AXP240705C00220000 | 2024-06-18 10:06AM EDT | 220.00 | 9.74 | 10.65 | 11.70 | 0.00 | - | 1 | 21 | 26.58% |
| AXP240705C00225000 | 2024-06-20 3:38PM EDT | 225.00 | 7.00 | 6.45 | 7.75 | 0.00 | - | 6 | 170 | 24.79% |
| AXP240705C00230000 | 2024-06-21 3:52PM EDT | 230.00 | 3.90 | 3.80 | 4.10 | -0.30 | -7.14% | 50 | 452 | 20.98% |
| AXP240705C00235000 | 2024-06-21 3:35PM EDT | 235.00 | 1.80 | 1.70 | 1.91 | -0.30 | -14.29% | 20 | 250 | 20.08% |
| AXP240705C00240000 | 2024-06-21 1:43PM EDT | 240.00 | 0.61 | 0.67 | 0.77 | -0.23 | -27.38% | 89 | 197 | 19.90% |
| AXP240705C00245000 | 2024-06-20 3:03PM EDT | 245.00 | 0.35 | 0.24 | 0.31 | 0.00 | - | 4 | 321 | 20.61% |
| AXP240705C00250000 | 2024-06-17 10:53AM EDT | 250.00 | 0.10 | 0.11 | 0.16 | 0.00 | - | 5 | 11 | 22.51% |
| AXP240705C00255000 | 2024-06-12 11:54AM EDT | 255.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 10 | 40 | 26.86% |
| AXP240705C00260000 | 2024-06-10 3:58PM EDT | 260.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 4 | 2 | 29.98% |
| AXP240705C00270000 | 2024-06-12 11:36AM EDT | 270.00 | 0.06 | 0.01 | 2.16 | 0.00 | - | 3 | 11 | 56.57% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240705P00185000 | 2024-06-11 12:25PM EDT | 185.00 | 0.14 | 0.02 | 0.95 | 0.00 | - | - | 2 | 63.62% |
| AXP240705P00190000 | 2024-06-21 11:47AM EDT | 190.00 | 0.08 | 0.02 | 0.47 | -0.03 | -27.27% | 3 | 7 | 50.39% |
| AXP240705P00195000 | 2024-06-18 3:16PM EDT | 195.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 10 | 11 | 38.09% |
| AXP240705P00205000 | 2024-06-21 9:58AM EDT | 205.00 | 0.14 | 0.06 | 0.16 | -0.01 | -6.67% | 1 | 2 | 30.71% |
| AXP240705P00210000 | 2024-06-21 2:47PM EDT | 210.00 | 0.21 | 0.12 | 0.22 | -0.34 | -61.82% | 1 | 69 | 26.91% |
| AXP240705P00215000 | 2024-06-21 3:34PM EDT | 215.00 | 0.38 | 0.29 | 0.37 | +0.06 | +18.75% | 152 | 210 | 23.85% |
| AXP240705P00220000 | 2024-06-21 3:04PM EDT | 220.00 | 0.80 | 0.71 | 0.82 | -0.03 | -3.61% | 346 | 133 | 22.34% |
| AXP240705P00225000 | 2024-06-21 3:34PM EDT | 225.00 | 1.72 | 1.56 | 1.75 | -0.42 | -19.63% | 171 | 152 | 20.96% |
| AXP240705P00230000 | 2024-06-21 12:00PM EDT | 230.00 | 3.40 | 3.40 | 3.60 | -0.34 | -9.09% | 3 | 122 | 20.35% |
| AXP240705P00235000 | 2024-06-21 3:23PM EDT | 235.00 | 6.50 | 5.40 | 7.30 | +0.65 | +11.11% | 5 | 81 | 24.60% |
| AXP240705P00240000 | 2024-06-17 12:34PM EDT | 240.00 | 15.67 | 9.25 | 10.90 | 0.00 | - | 1 | 15 | 24.01% |
| AXP240705P00245000 | 2024-05-31 9:54AM EDT | 245.00 | 10.70 | 13.70 | 15.50 | 0.00 | - | 1 | 1 | 27.30% |
| AXP240705P00250000 | 2024-06-07 1:10PM EDT | 250.00 | 17.25 | 18.10 | 21.60 | 0.00 | - | 4 | 0 | 43.18% |
© 2024 Yahoo. All rights reserved.