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
64,383.04 -702.31 (-1.08%) CMC Crypto 200
1,330.84 -29.49 (-2.17%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240726C00200000 | 2024-06-17 9:31AM EDT | 200.00 | 27.08 | 29.65 | 32.85 | 0.00 | - | 6 | 6 | 44.68% |
| AXP240726C00205000 | 2024-06-14 1:31PM EDT | 205.00 | 22.50 | 26.25 | 28.15 | 0.00 | - | - | 2 | 40.97% |
| AXP240726C00215000 | 2024-06-20 1:45PM EDT | 215.00 | 17.77 | 17.25 | 20.00 | 0.00 | - | 3 | 3 | 37.95% |
| AXP240726C00220000 | 2024-06-21 11:36AM EDT | 220.00 | 13.15 | 13.35 | 14.45 | -2.06 | -13.54% | 5 | 22 | 29.22% |
| AXP240726C00225000 | 2024-06-21 1:05PM EDT | 225.00 | 10.10 | 9.80 | 10.90 | +1.03 | +11.36% | 6 | 24 | 27.77% |
| AXP240726C00230000 | 2024-06-21 2:32PM EDT | 230.00 | 7.50 | 6.80 | 7.90 | -0.80 | -9.64% | 54 | 49 | 26.73% |
| AXP240726C00235000 | 2024-06-21 1:00PM EDT | 235.00 | 4.97 | 4.80 | 5.50 | -0.48 | -8.81% | 3 | 51 | 26.03% |
| AXP240726C00240000 | 2024-06-21 3:41PM EDT | 240.00 | 3.55 | 2.84 | 3.70 | +0.10 | +2.90% | 27 | 135 | 25.65% |
| AXP240726C00245000 | 2024-06-17 2:00PM EDT | 245.00 | 1.95 | 1.99 | 3.50 | 0.00 | - | 2 | 22 | 30.17% |
| AXP240726C00250000 | 2024-06-21 10:34AM EDT | 250.00 | 1.35 | 1.27 | 1.66 | -0.18 | -11.76% | 23 | 48 | 26.17% |
| AXP240726C00255000 | 2024-06-20 2:40PM EDT | 255.00 | 1.07 | 0.83 | 2.92 | 0.00 | - | 16 | 51 | 36.78% |
| AXP240726C00260000 | 2024-06-14 2:06PM EDT | 260.00 | 0.36 | 0.24 | 1.15 | 0.00 | - | 4 | 2 | 30.47% |
| AXP240726C00265000 | 2024-06-12 1:59PM EDT | 265.00 | 0.39 | 0.14 | 0.81 | 0.00 | - | - | 1 | 30.99% |
| AXP240726C00270000 | 2024-06-12 1:59PM EDT | 270.00 | 0.28 | 0.07 | 0.76 | 0.00 | - | - | 1 | 33.57% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240726P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 120.56% |
| AXP240726P00125000 | 2024-06-12 10:44AM EDT | 125.00 | 0.03 | 0.00 | 1.34 | 0.00 | - | - | 1 | 104.49% |
| AXP240726P00130000 | 2024-06-12 10:44AM EDT | 130.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 1 | 98.68% |
| AXP240726P00175000 | 2024-06-12 1:59PM EDT | 175.00 | 0.85 | 0.00 | 0.68 | 0.00 | - | - | 1 | 52.93% |
| AXP240726P00190000 | 2024-06-20 2:03PM EDT | 190.00 | 0.29 | 0.10 | 0.76 | 0.00 | - | 13 | 13 | 40.60% |
| AXP240726P00195000 | 2024-06-20 10:58AM EDT | 195.00 | 0.27 | 0.25 | 0.91 | 0.00 | - | 1 | 2 | 37.77% |
| AXP240726P00200000 | 2024-06-17 11:50AM EDT | 200.00 | 0.93 | 0.28 | 1.13 | 0.00 | - | 4 | 7 | 35.22% |
| AXP240726P00205000 | 2024-06-20 2:03PM EDT | 205.00 | 0.89 | 0.64 | 1.00 | 0.00 | - | 15 | 38 | 29.53% |
| AXP240726P00210000 | 2024-06-21 3:30PM EDT | 210.00 | 1.41 | 1.26 | 1.52 | -0.02 | -1.40% | 3 | 79 | 28.42% |
| AXP240726P00215000 | 2024-06-21 3:54PM EDT | 215.00 | 2.07 | 1.95 | 2.43 | +0.06 | +2.99% | 8 | 88 | 28.10% |
| AXP240726P00220000 | 2024-06-21 3:30PM EDT | 220.00 | 3.29 | 3.00 | 4.50 | -0.44 | -11.80% | 9 | 82 | 30.95% |
| AXP240726P00225000 | 2024-06-21 12:54PM EDT | 225.00 | 5.15 | 4.25 | 5.45 | -0.05 | -0.96% | 4 | 222 | 27.53% |
| AXP240726P00230000 | 2024-06-21 9:50AM EDT | 230.00 | 8.00 | 5.85 | 7.45 | -1.85 | -18.78% | 13 | 63 | 26.50% |
| AXP240726P00235000 | 2024-06-12 3:40PM EDT | 235.00 | 14.20 | 8.50 | 9.75 | 0.00 | - | 1 | 31 | 24.73% |
© 2024 Yahoo. All rights reserved.