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
64,303.33 -752.04 (-1.16%) CMC Crypto 200
1,330.95 -29.37 (-2.16%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240816C00155000 | 2024-06-12 10:00AM EDT | 155.00 | 73.75 | 74.90 | 78.30 | 0.00 | - | - | 1 | 64.28% |
| AXP240816C00180000 | 2024-06-20 2:17PM EDT | 180.00 | 52.80 | 49.80 | 53.70 | 0.00 | - | 1 | 19 | 57.88% |
| AXP240816C00195000 | 2024-06-14 1:58PM EDT | 195.00 | 31.48 | 36.00 | 38.40 | 0.00 | - | - | 4 | 42.58% |
| AXP240816C00200000 | 2024-06-18 12:53PM EDT | 200.00 | 31.00 | 31.25 | 33.65 | 0.00 | - | 1 | 5 | 39.26% |
| AXP240816C00210000 | 2024-06-20 1:13PM EDT | 210.00 | 23.16 | 22.85 | 25.60 | 0.00 | - | 3 | 12 | 37.32% |
| AXP240816C00220000 | 2024-06-21 3:26PM EDT | 220.00 | 15.70 | 15.65 | 16.30 | -0.15 | -0.95% | 27 | 457 | 28.99% |
| AXP240816C00230000 | 2024-06-21 3:56PM EDT | 230.00 | 9.65 | 9.50 | 9.75 | -0.08 | -0.82% | 163 | 874 | 26.35% |
| AXP240816C00240000 | 2024-06-21 3:48PM EDT | 240.00 | 5.25 | 5.10 | 5.25 | +0.02 | +0.38% | 48 | 1,606 | 25.03% |
| AXP240816C00250000 | 2024-06-21 3:28PM EDT | 250.00 | 2.51 | 2.46 | 2.59 | -0.09 | -3.46% | 37 | 621 | 24.54% |
| AXP240816C00260000 | 2024-06-21 10:47AM EDT | 260.00 | 1.15 | 1.10 | 1.34 | +0.15 | +15.00% | 8 | 825 | 25.27% |
| AXP240816C00270000 | 2024-06-20 10:36AM EDT | 270.00 | 0.51 | 0.50 | 0.61 | 0.00 | - | 3 | 11 | 25.42% |
| AXP240816C00280000 | 2024-06-20 12:57PM EDT | 280.00 | 0.28 | 0.24 | 0.32 | 0.00 | - | 2 | 4 | 26.44% |
| AXP240816C00300000 | 2024-06-04 3:54PM EDT | 300.00 | 0.21 | 0.04 | 0.12 | 0.00 | - | 1 | 1 | 29.40% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240816P00120000 | 2024-06-12 10:47AM EDT | 120.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | - | 1 | 95.90% |
| AXP240816P00155000 | 2024-06-14 9:30AM EDT | 155.00 | 0.14 | 0.01 | 2.23 | 0.00 | - | 10 | 10 | 63.14% |
| AXP240816P00160000 | 2024-06-11 3:03PM EDT | 160.00 | 0.17 | 0.06 | 1.32 | 0.00 | - | - | 1 | 53.42% |
| AXP240816P00165000 | 2024-06-21 1:24PM EDT | 165.00 | 0.15 | 0.07 | 0.18 | -0.05 | -25.00% | 3 | 1 | 39.60% |
| AXP240816P00185000 | 2024-06-18 9:33AM EDT | 185.00 | 0.47 | 0.34 | 0.42 | 0.00 | - | 6 | 9 | 31.74% |
| AXP240816P00190000 | 2024-06-17 3:23PM EDT | 190.00 | 0.63 | 0.47 | 0.56 | 0.00 | - | 1 | 6 | 30.20% |
| AXP240816P00195000 | 2024-06-21 1:24PM EDT | 195.00 | 0.74 | 0.67 | 0.79 | -0.52 | -41.27% | 3 | 17 | 29.03% |
| AXP240816P00200000 | 2024-06-20 10:46AM EDT | 200.00 | 1.07 | 0.97 | 1.14 | -0.25 | -18.94% | 3 | 153 | 28.05% |
| AXP240816P00210000 | 2024-06-21 3:51PM EDT | 210.00 | 2.12 | 2.05 | 2.21 | -0.03 | -1.40% | 5 | 406 | 25.78% |
| AXP240816P00220000 | 2024-06-21 2:00PM EDT | 220.00 | 4.48 | 4.15 | 4.35 | -0.13 | -2.82% | 17 | 759 | 24.12% |
| AXP240816P00230000 | 2024-06-21 3:15PM EDT | 230.00 | 8.05 | 7.90 | 8.10 | -0.55 | -6.40% | 22 | 390 | 22.85% |
| AXP240816P00240000 | 2024-06-21 3:51PM EDT | 240.00 | 13.62 | 13.50 | 13.85 | -1.98 | -12.69% | 2 | 150 | 22.00% |
| AXP240816P00250000 | 2024-06-11 10:18AM EDT | 250.00 | 24.28 | 20.65 | 21.80 | 0.00 | - | 1 | 11 | 22.96% |
| AXP240816P00260000 | 2024-06-03 9:44AM EDT | 260.00 | 21.90 | 28.95 | 31.35 | 0.00 | - | 2 | 0 | 27.29% |
© 2024 Yahoo. All rights reserved.