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
60,819.94 -2,060.04 (-3.28%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00230000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 12.80 | 11.50 | 13.00 | +3.67 | +40.20% | 395 | 3,168 | 33.23% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 12.34 | 12.80 | 14.50 | +2.54 | +25.92% | 1 | 219 | 35.82% |
| AXP240531C00230000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 12.64 | 11.85 | 13.95 | +4.14 | +48.71% | 12 | 60 | 25.92% |
| AXP240607C00230000 | 2024-05-10 10:26AM EDT | 2024-06-07 | 12.97 | 13.80 | 14.75 | +4.29 | +49.42% | 2 | 11 | 26.58% |
| AXP240614C00230000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 13.78 | 12.50 | 15.15 | +2.37 | +20.77% | 1 | 18 | 25.50% |
| AXP240621C00230000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 15.35 | 14.30 | 15.85 | +2.40 | +18.53% | 28 | 1,509 | 25.94% |
| AXP240628C00230000 | 2024-05-09 3:54PM EDT | 2024-06-28 | 13.45 | 14.00 | 17.75 | 0.00 | - | 1 | 1 | 30.35% |
| AXP240719C00230000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 17.27 | 17.05 | 18.50 | +1.67 | +10.71% | 32 | 2,053 | 27.41% |
| AXP240920C00230000 | 2024-05-10 9:50AM EDT | 2024-09-20 | 22.40 | 21.55 | 23.00 | +2.80 | +14.29% | 10 | 1,629 | 28.36% |
| AXP241018C00230000 | 2024-05-10 11:53AM EDT | 2024-10-18 | 23.87 | 23.00 | 25.30 | +1.87 | +8.50% | 11 | 181 | 29.62% |
| AXP241115C00230000 | 2024-05-10 11:10AM EDT | 2024-11-15 | 25.95 | 26.65 | 28.10 | +1.45 | +5.92% | 23 | 193 | 31.62% |
| AXP241220C00230000 | 2024-05-08 12:28PM EDT | 2024-12-20 | 24.35 | 28.85 | 29.80 | 0.00 | - | 1 | 177 | 31.42% |
| AXP250117C00230000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 30.20 | 28.10 | 30.70 | +3.65 | +13.75% | 25 | 1,877 | 30.81% |
| AXP250321C00230000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 28.40 | 33.40 | 34.25 | 0.00 | - | 1 | 77 | 31.72% |
| AXP250620C00230000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 37.00 | 36.00 | 39.45 | +5.75 | +18.40% | 1 | 254 | 33.31% |
| AXP260116C00230000 | 2024-05-08 2:05PM EDT | 2026-01-16 | 42.25 | 46.05 | 47.20 | 0.00 | - | 2 | 688 | 33.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00230000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.18 | -0.25 | -62.50% | 182 | 2,735 | 23.54% |
| AXP240524P00230000 | 2024-05-10 3:25PM EDT | 2024-05-24 | 0.39 | 0.31 | 0.37 | -0.34 | -46.58% | 107 | 114 | 19.68% |
| AXP240531P00230000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.61 | 0.56 | 0.73 | -0.49 | -44.55% | 132 | 177 | 19.45% |
| AXP240607P00230000 | 2024-05-10 9:49AM EDT | 2024-06-07 | 1.16 | 0.88 | 0.98 | -0.63 | -35.20% | 5 | 22 | 18.53% |
| AXP240614P00230000 | 2024-05-10 1:24PM EDT | 2024-06-14 | 1.62 | 1.16 | 1.38 | -0.67 | -29.26% | 9 | 16 | 18.74% |
| AXP240621P00230000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 1.81 | 1.56 | 1.71 | -0.60 | -24.90% | 252 | 1,249 | 18.60% |
| AXP240719P00230000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.81 | 3.75 | 3.95 | -1.02 | -21.12% | 96 | 1,057 | 21.25% |
| AXP240920P00230000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 6.96 | 6.35 | 6.65 | -0.72 | -9.37% | 25 | 931 | 20.76% |
| AXP241018P00230000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 8.20 | 7.80 | 8.20 | -0.85 | -9.39% | 8 | 883 | 21.55% |
| AXP241115P00230000 | 2024-05-09 11:42AM EDT | 2024-11-15 | 10.05 | 9.35 | 9.60 | -0.89 | -8.14% | 4 | 144 | 22.09% |
| AXP241220P00230000 | 2024-05-10 9:58AM EDT | 2024-12-20 | 10.80 | 10.50 | 10.80 | -1.20 | -10.00% | 12 | 39 | 22.01% |
| AXP250117P00230000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 11.90 | 11.60 | 12.15 | -1.00 | -7.75% | 1 | 1,514 | 22.56% |
| AXP250321P00230000 | 2024-05-07 9:50AM EDT | 2025-03-21 | 16.54 | 13.10 | 13.70 | 0.00 | - | 2 | 22 | 22.02% |
| AXP250620P00230000 | 2024-05-09 10:45AM EDT | 2025-06-20 | 17.01 | 15.70 | 16.30 | 0.00 | - | 1 | 26 | 22.11% |
| AXP260116P00230000 | 2024-05-07 12:48PM EDT | 2026-01-16 | 22.87 | 19.80 | 21.00 | 0.00 | - | 8 | 324 | 21.91% |
© 2024 Yahoo. All rights reserved.