Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,994.68 -1.16 (-0.00%) CMC Crypto 200
1,262.97 -95.04 (-7.00%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00195000 | 2024-05-07 11:47AM EDT | 2024-05-17 | 46.90 | 45.60 | 48.95 | +7.00 | +17.54% | 1 | 45 | 130.32% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 2024-05-24 | 25.80 | 45.50 | 48.70 | 0.00 | - | - | 3 | 84.81% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 43.71 | 45.50 | 49.65 | 0.00 | - | - | 4 | 78.81% |
| AXP240621C00195000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 41.15 | 47.10 | 49.35 | 0.00 | - | 1 | 2,050 | 52.89% |
| AXP240719C00195000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 43.78 | 47.00 | 50.55 | 0.00 | - | 8 | 133 | 46.90% |
| AXP240920C00195000 | 2024-05-01 9:31AM EDT | 2024-09-20 | 44.35 | 50.40 | 52.35 | 0.00 | - | 1 | 913 | 39.55% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 2024-10-18 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 0.00% |
| AXP241115C00195000 | 2024-04-23 10:19AM EDT | 2024-11-15 | 49.95 | 52.20 | 54.95 | 0.00 | - | 6 | 54 | 39.12% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 39.10 | 55.30 | 57.20 | 0.00 | - | 1 | 6 | 40.30% |
| AXP250117C00195000 | 2024-05-09 3:05PM EDT | 2025-01-17 | 53.00 | 54.15 | 57.00 | 0.00 | - | 1 | 1,117 | 37.63% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 2025-03-21 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 25.53% |
| AXP250620C00195000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 56.56 | 61.80 | 63.25 | 0.00 | - | 1 | 45 | 38.01% |
| AXP260116C00195000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 63.19 | 67.90 | 69.75 | 0.00 | - | 1 | 34 | 37.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00195000 | 2024-05-09 1:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 166 | 72.27% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.12 | 0.00 | 1.15 | 0.00 | - | 10 | 16 | 69.39% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 2024-05-31 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 57.37% |
| AXP240607P00195000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.20 | 0.03 | 1.34 | 0.00 | - | - | 1 | 58.23% |
| AXP240621P00195000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 8 | 670 | 31.01% |
| AXP240719P00195000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 0.46 | 0.38 | 0.48 | -0.48 | -51.06% | 1 | 274 | 29.08% |
| AXP240920P00195000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 1.20 | 1.10 | 1.18 | -0.98 | -44.95% | 22 | 1,332 | 25.52% |
| AXP241018P00195000 | 2024-05-09 1:28PM EDT | 2024-10-18 | 2.16 | 1.69 | 1.83 | 0.00 | - | 2 | 132 | 25.95% |
| AXP241115P00195000 | 2024-05-10 3:25PM EDT | 2024-11-15 | 2.58 | 2.42 | 2.56 | -1.37 | -34.68% | 70 | 80 | 26.37% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 4.70 | 3.00 | 3.25 | 0.00 | - | 108 | 558 | 26.10% |
| AXP250117P00195000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 4.25 | 3.65 | 4.05 | 0.00 | - | 4 | 611 | 26.50% |
| AXP250321P00195000 | 2024-05-01 12:36PM EDT | 2025-03-21 | 6.93 | 4.65 | 5.05 | 0.00 | - | 1 | 62 | 25.66% |
| AXP250620P00195000 | 2024-05-09 10:36AM EDT | 2025-06-20 | 7.45 | 4.65 | 7.95 | 0.00 | - | 6 | 188 | 27.12% |
| AXP260116P00195000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.55 | 9.25 | 10.60 | 0.00 | - | 4 | 52 | 25.08% |
© 2024 Yahoo. All rights reserved.