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
62,966.94 +3,362.52 (+5.64%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00230000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.75 | 2.67 | 2.87 | -1.55 | -36.05% | 132 | 138 | 19.37% |
| AXP240517C00230000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 4.07 | 3.80 | 4.05 | -1.37 | -25.18% | 230 | 3,234 | 20.29% |
| AXP240524C00230000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 5.10 | 4.75 | 5.05 | -1.35 | -20.93% | 17 | 212 | 21.11% |
| AXP240531C00230000 | 2024-05-03 1:34PM EDT | 2024-05-31 | 5.90 | 4.60 | 6.15 | -1.25 | -17.48% | 30 | 35 | 22.61% |
| AXP240607C00230000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 6.82 | 6.25 | 6.65 | -1.30 | -16.01% | 1 | 9 | 21.99% |
| AXP240621C00230000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 7.75 | 7.55 | 7.90 | -1.70 | -17.99% | 359 | 1,347 | 22.30% |
| AXP240719C00230000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 10.80 | 10.65 | 10.90 | -1.45 | -11.84% | 61 | 2,017 | 24.91% |
| AXP240920C00230000 | 2024-05-03 3:05PM EDT | 2024-09-20 | 16.00 | 15.50 | 15.70 | -1.39 | -7.99% | 24 | 1,601 | 26.92% |
| AXP241018C00230000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 19.89 | 17.45 | 18.75 | 0.00 | - | 1 | 180 | 29.49% |
| AXP241115C00230000 | 2024-05-03 11:47AM EDT | 2024-11-15 | 20.00 | 18.85 | 20.55 | -5.00 | -20.00% | 20 | 162 | 29.99% |
| AXP241220C00230000 | 2024-05-01 11:44AM EDT | 2024-12-20 | 23.95 | 21.75 | 23.10 | 0.00 | - | 11 | 175 | 31.13% |
| AXP250117C00230000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 23.80 | 22.30 | 23.65 | -1.10 | -4.42% | 19 | 1,857 | 30.12% |
| AXP250321C00230000 | 2024-05-03 10:11AM EDT | 2025-03-21 | 27.05 | 26.30 | 26.85 | -1.50 | -5.25% | 18 | 76 | 30.75% |
| AXP250620C00230000 | 2024-05-03 2:04PM EDT | 2025-06-20 | 31.25 | 29.80 | 31.20 | -4.80 | -13.31% | 1 | 253 | 31.65% |
| AXP260116C00230000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 39.29 | 38.30 | 39.40 | -1.09 | -2.70% | 2 | 688 | 32.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00230000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.87 | 1.75 | 1.87 | +0.10 | +5.65% | 258 | 487 | 17.55% |
| AXP240517P00230000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 2.72 | 2.68 | 2.78 | +0.02 | +0.74% | 573 | 2,235 | 17.51% |
| AXP240524P00230000 | 2024-05-03 11:30AM EDT | 2024-05-24 | 3.75 | 3.30 | 3.60 | +0.40 | +11.94% | 13 | 45 | 18.03% |
| AXP240531P00230000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 3.95 | 3.75 | 4.15 | +0.65 | +19.70% | 32 | 141 | 17.78% |
| AXP240607P00230000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 4.40 | 4.35 | 4.75 | +0.25 | +6.02% | 14 | 14 | 18.02% |
| AXP240621P00230000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.50 | 5.35 | 5.55 | +0.22 | +4.17% | 179 | 1,432 | 17.61% |
| AXP240719P00230000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 8.06 | 8.00 | 8.20 | +0.16 | +2.03% | 161 | 473 | 20.34% |
| AXP240920P00230000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 10.80 | 10.90 | 11.05 | -0.10 | -0.92% | 142 | 663 | 20.10% |
| AXP241018P00230000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 12.50 | 12.50 | 12.80 | -0.05 | -0.40% | 13 | 869 | 21.17% |
| AXP241115P00230000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 13.90 | 13.95 | 14.25 | +0.10 | +0.72% | 73 | 73 | 21.76% |
| AXP241220P00230000 | 2024-04-30 3:17PM EDT | 2024-12-20 | 14.41 | 14.95 | 15.50 | 0.00 | - | 2 | 33 | 21.76% |
| AXP250117P00230000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 16.03 | 16.00 | 16.65 | +0.06 | +0.38% | 25 | 1,412 | 22.04% |
| AXP250321P00230000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 17.80 | 17.05 | 18.70 | 0.00 | - | 1 | 22 | 22.16% |
| AXP250620P00230000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 18.75 | 20.05 | 21.65 | 0.00 | - | 2 | 23 | 22.61% |
| AXP260116P00230000 | 2024-05-02 2:19PM EDT | 2026-01-16 | 24.68 | 23.45 | 25.45 | 0.00 | - | 1 | 325 | 21.60% |
© 2024 Yahoo. All rights reserved.