Mail

AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD

In The Money

CallsforJune 28, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AXP190628C00100000	2019-06-21 3:55PM EDT	100.00	24.75	24.65	25.30	+24.75	+∞%	10	0	225.39%
AXP190628C00105000	2019-06-07 11:17AM EDT	105.00	13.55	19.55	20.95	0.00	-	2	2	198.05%
AXP190628C00106000	2019-06-21 3:55PM EDT	106.00	18.80	18.65	19.00	0.00	-	1	213	174.80%
AXP190628C00110000	2019-06-20 9:48AM EDT	110.00	16.00	14.55	15.15	+16.00	+∞%	-	7	146.29%
AXP190628C00112000	2019-06-10 10:25AM EDT	112.00	10.98	12.65	13.40	0.00	-	6	2	137.06%
AXP190628C00113000	2019-06-12 11:22AM EDT	113.00	10.00	11.55	12.35	0.00	-	1	20	127.10%
AXP190628C00114000	2019-06-25 2:36PM EDT	114.00	9.30	10.65	11.00	0.00	-	2	55	115.63%
AXP190628C00115000	2019-06-13 10:02AM EDT	115.00	8.52	9.65	10.40	0.00	-	2	33	113.92%
AXP190628C00116000	2019-06-10 10:19AM EDT	116.00	7.20	8.65	9.00	0.00	-	1	46	100.34%
AXP190628C00117000	2019-06-21 3:59PM EDT	117.00	7.86	7.65	8.10	-0.21	-2.60%	5	32	93.90%
AXP190628C00118000	2019-06-24 12:33PM EDT	118.00	6.71	6.70	7.35	0.00	-	1	55	89.84%
AXP190628C00119000	2019-06-25 12:45PM EDT	119.00	4.80	5.80	6.05	0.00	-	6	128	78.91%
AXP190628C00120000	2019-06-21 3:07PM EDT	120.00	5.45	4.85	5.05	+0.35	+6.86%	14	126	70.95%
AXP190628C00121000	2019-06-25 10:13AM EDT	121.00	2.85	3.90	4.20	0.00	-	5	114	64.36%
AXP190628C00122000	2019-06-25 3:12PM EDT	122.00	2.00	3.05	3.25	0.00	-	26	216	57.03%
AXP190628C00123000	2019-06-25 3:51PM EDT	123.00	0.99	2.28	2.43	0.00	-	27	179	51.07%
AXP190628C00124000	2019-06-21 3:59PM EDT	124.00	1.72	1.60	1.75	-0.13	-7.03%	60	196	47.95%
AXP190628C00125000	2019-06-25 3:51PM EDT	125.00	0.24	1.03	1.12	0.00	-	69	205	42.33%
AXP190628C00126000	2019-06-25 3:51PM EDT	126.00	0.09	0.61	0.69	0.00	-	111	99	39.01%
AXP190628C00127000	2019-06-21 3:56PM EDT	127.00	0.39	0.32	0.43	-0.14	-26.42%	45	98	37.70%
AXP190628C00128000	2019-06-25 11:17AM EDT	128.00	0.02	0.14	0.20	0.00	-	149	25	34.18%
AXP190628C00129000	2019-06-21 3:47PM EDT	129.00	0.12	0.06	0.11	0.00	-	3	83	33.79%
AXP190628C00130000	2019-06-24 12:46PM EDT	130.00	0.03	0.03	0.07	0.00	-	4	146	34.77%
AXP190628C00132000	2019-06-21 10:07AM EDT	132.00	0.03	0.00	0.03	0.00	-	2	10	37.11%
AXP190628C00133000	2019-06-21 10:55AM EDT	133.00	0.02	0.00	0.03	+0.02	+∞%	10	0	40.23%
AXP190628C00135000	2019-06-05 2:46PM EDT	135.00	0.02	0.00	0.06	0.00	-	-	1	51.95%

PutsforJune 28, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AXP190628P00090000	2019-06-05 2:46PM EDT	90.00	0.05	0.00	0.05	0.00	-	-	1	137.50%
AXP190628P00100000	2019-06-17 12:03AM EDT	100.00	0.05	-	0.04	0.00	-	-	1	100.78%
AXP190628P00103000	2019-05-29 1:10PM EDT	103.00	0.28	0.12	0.06	0.00	-	10	11	99.41%
AXP190628P00104000	2019-06-07 11:02AM EDT	104.00	0.60	0.00	0.06	0.00	-	-	14	81.25%
AXP190628P00105000	2019-06-18 9:39AM EDT	105.00	0.01	0.00	0.03	0.00	-	10	57	70.31%
AXP190628P00107000	2019-06-20 9:58AM EDT	107.00	0.02	0.00	0.03	0.00	-	10	16	63.28%
AXP190628P00108000	2019-06-20 9:58AM EDT	108.00	0.03	0.00	0.03	0.00	-	20	56	59.38%
AXP190628P00109000	2019-06-03 1:45PM EDT	109.00	0.11	0.00	0.03	0.00	-	3	16	55.47%
AXP190628P00110000	2019-06-24 1:09PM EDT	110.00	0.01	0.00	0.03	0.00	-	4	12	51.56%
AXP190628P00111000	2019-06-24 1:09PM EDT	111.00	0.02	0.00	0.03	0.00	-	3	6	53.13%
AXP190628P00112000	2019-05-31 2:36PM EDT	112.00	1.51	0.00	0.08	0.00	-	9	20	51.17%
AXP190628P00113000	2019-06-20 2:56PM EDT	113.00	0.04	0.01	0.04	0.00	-	15	57	46.88%
AXP190628P00114000	2019-06-21 9:31AM EDT	114.00	0.03	0.00	0.05	-0.01	-25.00%	1	25	44.53%
AXP190628P00115000	2019-06-21 10:13AM EDT	115.00	0.04	0.02	0.06	0.00	-	10	103	41.41%
AXP190628P00116000	2019-06-25 9:44AM EDT	116.00	0.03	0.03	0.07	0.00	-	3	74	38.09%
AXP190628P00117000	2019-06-20 10:03AM EDT	117.00	0.07	0.05	0.09	0.00	-	4	120	35.35%
AXP190628P00118000	2019-06-25 3:59PM EDT	118.00	0.07	0.07	0.12	0.00	-	21	1,542	32.81%
AXP190628P00119000	2019-06-24 3:52PM EDT	119.00	0.07	0.10	0.15	0.00	-	3	83	29.40%
AXP190628P00120000	2019-06-25 3:03PM EDT	120.00	0.14	0.13	0.20	0.00	-	22	137	26.17%
AXP190628P00121000	2019-06-25 3:50PM EDT	121.00	0.27	0.21	0.27	0.00	-	232	115	22.66%
AXP190628P00122000	2019-06-25 1:27PM EDT	122.00	0.37	0.31	0.39	0.00	-	131	94	19.09%
AXP190628P00123000	2019-06-25 2:56PM EDT	123.00	0.68	0.51	0.61	0.00	-	46	33	15.43%
AXP190628P00124000	2019-06-21 3:54PM EDT	124.00	0.77	0.81	0.91	-0.08	-9.41%	327	380	7.52%
AXP190628P00125000	2019-06-25 3:50PM EDT	125.00	2.08	1.23	1.33	0.00	-	112	239	0.00%
AXP190628P00126000	2019-06-21 11:26AM EDT	126.00	1.37	1.79	1.91	+1.37	+∞%	37	36	0.00%
AXP190628P00127000	2019-06-25 3:58PM EDT	127.00	3.85	2.46	2.64	0.00	-	27	59	0.00%
AXP190628P00128000	2019-06-25 9:49AM EDT	128.00	4.70	3.30	3.50	0.00	-	32	0	0.00%
AXP190628P00130000	2019-06-21 10:16AM EDT	130.00	4.40	5.10	5.40	0.00	-	2	0	0.00%
AXP190628P00131000	2019-06-18 10:29AM EDT	131.00	6.65	6.05	6.55	0.00	-	-	0	0.00%