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
63,544.22 +838.11 (+1.34%) CMC Crypto 200
1,336.94 -59.59 (-4.27%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115C00145000 | 2024-04-19 12:13PM EDT | 145.00 | 87.18 | 92.60 | 96.50 | 0.00 | - | 1 | 1 | 53.48% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 160.00 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 52.80% |
| AXP241115C00170000 | 2024-02-12 3:57PM EDT | 170.00 | 51.04 | 57.75 | 60.75 | 0.00 | - | 2 | 6 | 0.00% |
| AXP241115C00175000 | 2024-04-24 3:12PM EDT | 175.00 | 70.23 | 64.70 | 67.40 | 0.00 | - | 1 | 2 | 44.61% |
| AXP241115C00180000 | 2024-02-26 3:45PM EDT | 180.00 | 46.35 | 54.45 | 55.75 | 0.00 | - | 1 | 1 | 16.02% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 185.00 | 43.70 | 56.10 | 59.00 | 0.00 | - | 4 | 26 | 42.46% |
| AXP241115C00190000 | 2024-03-15 10:40AM EDT | 190.00 | 40.99 | 39.45 | 41.20 | 0.00 | - | 1 | 15 | 0.00% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 195.00 | 49.95 | 49.05 | 50.40 | 0.00 | - | 6 | 54 | 39.36% |
| AXP241115C00200000 | 2024-04-25 10:40AM EDT | 200.00 | 45.80 | 45.00 | 46.15 | 0.00 | - | 1 | 86 | 37.76% |
| AXP241115C00210000 | 2024-04-24 11:36AM EDT | 210.00 | 40.70 | 37.30 | 38.30 | 0.00 | - | 1 | 34 | 35.31% |
| AXP241115C00220000 | 2024-04-19 11:26AM EDT | 220.00 | 25.15 | 29.25 | 30.70 | 0.00 | - | 19 | 157 | 32.62% |
| AXP241115C00230000 | 2024-04-25 2:18PM EDT | 230.00 | 26.15 | 23.95 | 24.30 | 0.00 | - | 1 | 162 | 30.98% |
| AXP241115C00240000 | 2024-04-25 1:50PM EDT | 240.00 | 20.30 | 17.55 | 18.85 | 0.00 | - | 1 | 125 | 29.75% |
| AXP241115C00250000 | 2024-04-23 2:15PM EDT | 250.00 | 16.25 | 13.90 | 14.30 | 0.00 | - | 7 | 110 | 28.77% |
| AXP241115C00260000 | 2024-04-23 2:02PM EDT | 260.00 | 12.15 | 10.40 | 10.65 | 0.00 | - | 7 | 74 | 28.04% |
| AXP241115C00270000 | 2024-04-24 11:21AM EDT | 270.00 | 8.95 | 7.60 | 7.80 | 0.00 | - | 1 | 40 | 27.51% |
| AXP241115C00280000 | 2024-04-19 2:31PM EDT | 280.00 | 4.85 | 5.10 | 5.70 | 0.00 | - | 1 | 311 | 27.25% |
| AXP241115C00290000 | 2024-04-24 3:06PM EDT | 290.00 | 4.85 | 3.95 | 4.15 | 0.00 | - | 88 | 132 | 27.13% |
| AXP241115C00300000 | 2024-04-26 3:55PM EDT | 300.00 | 2.88 | 2.84 | 2.90 | -0.01 | -0.35% | 135 | 300 | 26.81% |
| AXP241115C00310000 | 2024-04-25 3:45PM EDT | 310.00 | 2.36 | 2.02 | 2.18 | 0.00 | - | 31 | 239 | 27.12% |
| AXP241115C00330000 | 2024-04-19 11:19AM EDT | 330.00 | 0.95 | 0.99 | 1.19 | 0.00 | - | 1 | 1 | 27.53% |
| AXP241115C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 0.93 | 0.74 | 0.93 | 0.00 | - | 2 | 4 | 28.02% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241115P00095000 | 2024-04-17 12:21PM EDT | 95.00 | 0.28 | 0.00 | 2.26 | 0.00 | - | - | 21 | 68.75% |
| AXP241115P00100000 | 2024-04-17 12:21PM EDT | 100.00 | 0.34 | 0.00 | 1.09 | 0.00 | - | - | 14 | 57.57% |
| AXP241115P00105000 | 2024-04-17 12:21PM EDT | 105.00 | 0.41 | 0.00 | 2.30 | 0.00 | - | - | 1 | 62.09% |
| AXP241115P00110000 | 2024-04-17 12:21PM EDT | 110.00 | 0.47 | 0.00 | 2.32 | 0.00 | - | 2 | 3 | 58.98% |
| AXP241115P00120000 | 2024-01-22 12:59PM EDT | 120.00 | 1.32 | 0.12 | 0.85 | 0.00 | - | - | 15 | 50.00% |
| AXP241115P00125000 | 2024-02-27 3:36PM EDT | 125.00 | 0.55 | 0.00 | 2.56 | 0.00 | - | 2 | 1 | 51.16% |
| AXP241115P00135000 | 2024-02-20 10:55AM EDT | 135.00 | 0.97 | 0.18 | 2.70 | 0.00 | - | 1 | 14 | 54.16% |
| AXP241115P00140000 | 2024-04-24 9:31AM EDT | 140.00 | 0.54 | 0.50 | 0.61 | 0.00 | - | 40 | 61 | 37.55% |
| AXP241115P00145000 | 2024-04-19 12:13PM EDT | 145.00 | 0.84 | 0.60 | 0.71 | 0.00 | - | 1 | 52 | 36.29% |
| AXP241115P00150000 | 2024-04-15 9:46AM EDT | 150.00 | 1.35 | 0.71 | 0.83 | 0.00 | - | 1 | 18 | 35.11% |
| AXP241115P00155000 | 2024-04-02 12:33PM EDT | 155.00 | 1.55 | 0.79 | 0.99 | 0.00 | - | 1 | 66 | 34.09% |
| AXP241115P00160000 | 2024-04-23 9:33AM EDT | 160.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 75 | 33.23% |
| AXP241115P00165000 | 2024-04-25 10:31AM EDT | 165.00 | 1.36 | 1.17 | 1.38 | 0.00 | - | 15 | 167 | 32.01% |
| AXP241115P00170000 | 2024-04-15 2:20PM EDT | 170.00 | 3.35 | 1.54 | 1.73 | 0.00 | - | 3 | 105 | 31.47% |
| AXP241115P00175000 | 2024-04-23 2:33PM EDT | 175.00 | 1.91 | 1.76 | 1.98 | 0.00 | - | 9 | 41 | 30.27% |
| AXP241115P00180000 | 2024-04-19 11:47AM EDT | 180.00 | 3.18 | 2.15 | 2.39 | 0.00 | - | 1 | 77 | 29.52% |
| AXP241115P00185000 | 2024-04-16 2:11PM EDT | 185.00 | 5.55 | 2.63 | 2.86 | 0.00 | - | 16 | 39 | 28.73% |
| AXP241115P00190000 | 2024-04-23 2:15PM EDT | 190.00 | 3.19 | 3.20 | 3.40 | 0.00 | - | 11 | 227 | 27.92% |
| AXP241115P00195000 | 2024-04-26 2:59PM EDT | 195.00 | 3.95 | 3.85 | 4.10 | +0.15 | +3.95% | 6 | 67 | 27.29% |
| AXP241115P00200000 | 2024-04-26 1:32PM EDT | 200.00 | 4.75 | 4.65 | 4.90 | +0.15 | +3.26% | 20 | 925 | 26.62% |
| AXP241115P00210000 | 2024-04-25 2:52PM EDT | 210.00 | 6.75 | 6.70 | 6.90 | 0.00 | - | 1 | 190 | 25.29% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 10.10 | 9.30 | 9.60 | 0.00 | - | 7 | 103 | 24.06% |
| AXP241115P00230000 | 2024-04-26 1:23PM EDT | 230.00 | 12.83 | 12.90 | 13.15 | +0.19 | +1.50% | 1 | 70 | 22.92% |
| AXP241115P00240000 | 2024-04-26 10:09AM EDT | 240.00 | 17.00 | 17.25 | 18.60 | -0.80 | -4.49% | 2 | 66 | 23.17% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 250.00 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 32.03% |
© 2024 Yahoo. All rights reserved.