Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,897.83 +3,596.58 (+6.06%) CMC Crypto 200
1,366.22 +89.24 (+6.98%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00220000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 12.00 | 10.10 | 11.45 | -1.15 | -8.75% | 10 | 120 | 31.49% |
| AXP240517C00220000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 11.88 | 10.75 | 12.65 | -1.55 | -11.54% | 32 | 1,126 | 32.51% |
| AXP240524C00220000 | 2024-05-03 11:01AM EDT | 2024-05-24 | 12.00 | 12.15 | 13.35 | -2.55 | -17.53% | 1 | 44 | 30.69% |
| AXP240531C00220000 | 2024-05-02 2:47PM EDT | 2024-05-31 | 14.98 | 11.85 | 14.05 | 0.00 | - | 8 | 44 | 29.97% |
| AXP240621C00220000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 14.83 | 13.90 | 16.55 | -1.42 | -8.74% | 41 | 819 | 31.22% |
| AXP240719C00220000 | 2024-05-03 12:42PM EDT | 2024-07-19 | 17.40 | 16.05 | 18.20 | -1.40 | -7.45% | 18 | 974 | 29.22% |
| AXP240920C00220000 | 2024-05-01 10:57AM EDT | 2024-09-20 | 22.50 | 21.15 | 22.00 | -1.50 | -6.25% | 50 | 449 | 28.85% |
| AXP241018C00220000 | 2024-04-30 12:14PM EDT | 2024-10-18 | 29.08 | 23.35 | 24.80 | 0.00 | - | 5 | 163 | 31.09% |
| AXP241115C00220000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 30.56 | 25.50 | 26.65 | 0.00 | - | 1 | 156 | 31.67% |
| AXP241220C00220000 | 2024-05-01 1:20PM EDT | 2024-12-20 | 29.25 | 27.60 | 29.30 | 0.00 | - | 5 | 126 | 32.97% |
| AXP250117C00220000 | 2024-04-30 1:35PM EDT | 2025-01-17 | 29.73 | 28.10 | 30.15 | -4.79 | -13.88% | 4 | 950 | 32.29% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 38.70 | 31.25 | 33.30 | 0.00 | - | 3 | 32 | 32.78% |
| AXP250620C00220000 | 2024-05-03 1:24PM EDT | 2025-06-20 | 36.70 | 36.15 | 37.80 | -3.32 | -8.30% | 4 | 542 | 33.77% |
| AXP260116C00220000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 44.78 | 43.50 | 44.90 | -1.34 | -2.91% | 10 | 95 | 33.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00220000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.17 | -0.09 | -37.50% | 102 | 469 | 21.97% |
| AXP240517P00220000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.52 | 0.49 | 0.62 | -0.11 | -17.46% | 21 | 2,950 | 21.63% |
| AXP240524P00220000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 0.89 | 0.84 | 0.98 | +0.04 | +4.71% | 2 | 277 | 20.56% |
| AXP240531P00220000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 1.25 | 1.18 | 1.35 | +0.03 | +2.46% | 13 | 1,093 | 20.06% |
| AXP240607P00220000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 1.78 | 1.60 | 1.79 | +0.08 | +4.71% | 19 | 104 | 20.14% |
| AXP240621P00220000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.43 | 2.36 | 2.44 | +0.05 | +2.10% | 249 | 906 | 19.57% |
| AXP240719P00220000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 4.59 | 4.50 | 4.70 | +0.09 | +2.00% | 29 | 827 | 22.02% |
| AXP240920P00220000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 7.02 | 7.10 | 7.30 | -0.08 | -1.13% | 612 | 1,929 | 21.43% |
| AXP241018P00220000 | 2024-05-03 10:54AM EDT | 2024-10-18 | 9.30 | 8.65 | 8.85 | +0.43 | +4.85% | 2 | 1,659 | 22.26% |
| AXP241115P00220000 | 2024-04-22 2:39PM EDT | 2024-11-15 | 10.10 | 9.90 | 10.30 | 0.00 | - | 7 | 103 | 22.92% |
| AXP241220P00220000 | 2024-05-03 1:16PM EDT | 2024-12-20 | 11.15 | 11.05 | 11.45 | +0.38 | +3.53% | 1 | 44 | 22.79% |
| AXP250117P00220000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 12.15 | 11.95 | 12.40 | +1.00 | +8.97% | 19 | 1,162 | 22.83% |
| AXP250321P00220000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 13.60 | 12.45 | 15.60 | 0.00 | - | 4 | 385 | 24.39% |
| AXP250620P00220000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 16.17 | 15.85 | 18.85 | 0.00 | - | 1 | 508 | 25.03% |
| AXP260116P00220000 | 2024-05-01 2:32PM EDT | 2026-01-16 | 20.50 | 19.60 | 20.85 | 0.00 | - | 7 | 90 | 22.13% |
© 2024 Yahoo. All rights reserved.