AXP - American Express Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP200124C00100000 | 2020-01-13 12:08PM EST | 100.00 | 28.65 | 31.25 | 31.80 | 0.00 | - | - | 1 | 78.13% |
| AXP200124C00105000 | 2019-12-16 12:15AM EST | 105.00 | 15.75 | 25.20 | 25.90 | 0.00 | - | - | - | 0.00% |
| AXP200124C00110000 | 2020-01-16 10:04AM EST | 110.00 | 20.25 | 21.45 | 21.75 | 0.00 | - | 2 | 2 | 74.80% |
| AXP200124C00113000 | 2020-01-15 2:37PM EST | 113.00 | 16.70 | 17.95 | 19.10 | 0.00 | - | 1 | 4 | 96.92% |
| AXP200124C00115000 | 2019-12-16 12:56PM EST | 115.00 | 9.31 | 15.15 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| AXP200124C00117000 | 2019-12-31 12:38PM EST | 117.00 | 12.50 | 13.85 | 15.25 | 0.00 | - | - | 2 | 85.11% |
| AXP200124C00119000 | 2020-01-13 3:55PM EST | 119.00 | 9.91 | 11.85 | 13.30 | 0.00 | - | 2 | 7 | 77.69% |
| AXP200124C00120000 | 2020-01-16 10:01AM EST | 120.00 | 10.35 | 10.85 | 12.35 | 0.00 | - | 10 | 29 | 74.61% |
| AXP200124C00121000 | 2020-01-13 3:55PM EST | 121.00 | 8.01 | 10.15 | 11.35 | 0.00 | - | 2 | 50 | 69.92% |
| AXP200124C00122000 | 2020-01-15 10:29AM EST | 122.00 | 7.65 | 8.90 | 10.40 | 0.00 | - | 5 | 16 | 66.60% |
| AXP200124C00123000 | 2020-01-16 2:42PM EST | 123.00 | 7.40 | 7.95 | 9.50 | 0.00 | - | 2 | 50 | 64.31% |
| AXP200124C00124000 | 2020-01-17 3:30PM EST | 124.00 | 7.25 | 7.55 | 7.90 | +0.70 | +10.69% | 10 | 725 | 42.87% |
| AXP200124C00125000 | 2020-01-17 3:58PM EST | 125.00 | 6.85 | 6.65 | 6.95 | +0.88 | +14.74% | 472 | 798 | 40.19% |
| AXP200124C00126000 | 2020-01-17 1:45PM EST | 126.00 | 5.40 | 5.85 | 6.00 | +0.31 | +6.09% | 12 | 248 | 37.16% |
| AXP200124C00127000 | 2020-01-17 3:53PM EST | 127.00 | 4.90 | 5.00 | 5.15 | +1.05 | +27.27% | 105 | 392 | 36.23% |
| AXP200124C00128000 | 2020-01-17 3:59PM EST | 128.00 | 4.30 | 4.15 | 4.30 | +0.85 | +24.64% | 372 | 865 | 34.40% |
| AXP200124C00129000 | 2020-01-17 3:59PM EST | 129.00 | 3.50 | 3.40 | 3.55 | +0.94 | +36.72% | 2,073 | 528 | 33.69% |
| AXP200124C00130000 | 2020-01-17 3:53PM EST | 130.00 | 2.70 | 2.70 | 2.87 | +0.52 | +23.85% | 252 | 887 | 33.08% |
| AXP200124C00131000 | 2020-01-17 3:58PM EST | 131.00 | 2.15 | 2.15 | 2.23 | +0.56 | +35.22% | 609 | 518 | 31.96% |
| AXP200124C00132000 | 2020-01-17 3:58PM EST | 132.00 | 1.65 | 1.61 | 1.68 | +0.45 | +37.50% | 631 | 325 | 31.06% |
| AXP200124C00133000 | 2020-01-17 3:59PM EST | 133.00 | 1.25 | 1.18 | 1.24 | +0.49 | +64.47% | 239 | 191 | 30.57% |
| AXP200124C00134000 | 2020-01-17 3:55PM EST | 134.00 | 0.85 | 0.84 | 0.90 | +0.35 | +70.00% | 229 | 220 | 30.42% |
| AXP200124C00135000 | 2020-01-17 3:55PM EST | 135.00 | 0.59 | 0.59 | 0.64 | +0.18 | +43.90% | 174 | 181 | 30.42% |
| AXP200124C00136000 | 2020-01-17 3:50PM EST | 136.00 | 0.43 | 0.40 | 0.44 | +0.18 | +72.00% | 15 | 30 | 30.32% |
| AXP200124C00137000 | 2020-01-17 2:36PM EST | 137.00 | 0.19 | 0.27 | 0.30 | 0.00 | - | 22 | 61 | 30.47% |
| AXP200124C00138000 | 2020-01-17 3:36PM EST | 138.00 | 0.15 | 0.18 | 0.20 | +0.02 | +15.38% | 24 | 18 | 30.57% |
| AXP200124C00139000 | 2020-01-17 3:47PM EST | 139.00 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| AXP200124C00140000 | 2020-01-17 10:49PM EST | 140.00 | 0.07 | - | - | +0.07 | - | - | - | 0.00% |
| AXP200124C00144000 | 2020-01-13 2:18PM EST | 144.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 5 | 37.11% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP200124P00104000 | 2020-01-14 1:01PM EST | 104.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 83.20% |
| AXP200124P00105000 | 2020-01-17 11:11AM EST | 105.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | - | 8 | 74.22% |
| AXP200124P00106000 | 2019-12-17 1:12PM EST | 106.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 0 | 71.09% |
| AXP200124P00107000 | 2019-12-16 12:15AM EST | 107.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | - | 0 | 70.31% |
| AXP200124P00108000 | 2019-12-06 3:54PM EST | 108.00 | 0.59 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 78.13% |
| AXP200124P00109000 | 2019-12-18 11:43AM EST | 109.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 75.78% |
| AXP200124P00110000 | 2020-01-14 1:43PM EST | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 64.06% |
| AXP200124P00111000 | 2020-01-16 3:56PM EST | 111.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 75.20% |
| AXP200124P00112000 | 2020-01-13 2:22PM EST | 112.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 100 | 108 | 61.72% |
| AXP200124P00113000 | 2020-01-09 9:36AM EST | 113.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 60.55% |
| AXP200124P00114000 | 2020-01-14 1:43PM EST | 114.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 31 | 57.42% |
| AXP200124P00115000 | 2020-01-17 11:14AM EST | 115.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 20 | 54 | 57.42% |
| AXP200124P00116000 | 2020-01-17 9:49AM EST | 116.00 | 0.04 | 0.04 | 0.09 | -0.04 | -50.00% | 4 | 83 | 53.52% |
| AXP200124P00117000 | 2020-01-13 3:37PM EST | 117.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 1 | 106 | 50.39% |
| AXP200124P00118000 | 2020-01-14 9:53AM EST | 118.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 3 | 62 | 47.85% |
| AXP200124P00119000 | 2020-01-16 1:54PM EST | 119.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 12 | 90 | 49.22% |
| AXP200124P00120000 | 2020-01-17 3:33PM EST | 120.00 | 0.09 | 0.07 | 0.12 | -0.06 | -40.00% | 60 | 306 | 45.80% |
| AXP200124P00121000 | 2020-01-17 12:57PM EST | 121.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 6 | 86 | 43.07% |
| AXP200124P00122000 | 2020-01-17 3:41PM EST | 122.00 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 192 | 366 | 40.23% |
| AXP200124P00123000 | 2020-01-17 3:33PM EST | 123.00 | 0.19 | 0.16 | 0.18 | -0.10 | -34.48% | 59 | 168 | 38.87% |
| AXP200124P00124000 | 2020-01-17 3:04PM EST | 124.00 | 0.23 | 0.20 | 0.23 | -0.08 | -25.81% | 23 | 346 | 37.35% |
| AXP200124P00125000 | 2020-01-17 3:05PM EST | 125.00 | 0.27 | 0.27 | 0.30 | -0.19 | -41.30% | 27 | 210 | 36.04% |
| AXP200124P00126000 | 2020-01-17 3:53PM EST | 126.00 | 0.38 | 0.36 | 0.40 | -0.13 | -25.49% | 27 | 181 | 34.96% |
| AXP200124P00127000 | 2020-01-17 3:51PM EST | 127.00 | 0.52 | 0.47 | 0.53 | -0.25 | -32.47% | 144 | 215 | 33.84% |
| AXP200124P00128000 | 2020-01-17 3:55PM EST | 128.00 | 0.69 | 0.64 | 0.71 | -0.35 | -33.65% | 212 | 4,194 | 32.94% |
| AXP200124P00129000 | 2020-01-17 3:59PM EST | 129.00 | 0.92 | 0.89 | 0.92 | -0.37 | -28.68% | 88 | 3,916 | 31.62% |
| AXP200124P00130000 | 2020-01-17 3:40PM EST | 130.00 | 1.33 | 1.20 | 1.26 | -0.36 | -21.30% | 95 | 395 | 31.54% |
| AXP200124P00131000 | 2020-01-17 3:53PM EST | 131.00 | 1.69 | 1.59 | 1.68 | -0.51 | -23.18% | 527 | 50 | 31.47% |
| AXP200124P00132000 | 2020-01-17 3:52PM EST | 132.00 | 2.17 | 2.06 | 2.14 | -1.58 | -42.13% | 153 | 11 | 30.71% |
| AXP200124P00133000 | 2020-01-17 3:53PM EST | 133.00 | 2.74 | 2.60 | 2.75 | -1.66 | -37.73% | 15 | 111 | 31.10% |
| AXP200124P00134000 | 2020-01-16 3:57PM EST | 134.00 | 4.10 | 3.25 | 3.40 | 0.00 | - | 3 | 135 | 30.81% |
| AXP200124P00135000 | 2020-01-17 11:35AM EST | 135.00 | 4.15 | 3.90 | 4.15 | -0.75 | -15.31% | 13 | 136 | 31.06% |
| AXP200124P00136000 | 2020-01-17 3:59PM EST | 136.00 | 4.85 | 4.80 | 4.95 | -0.95 | -16.38% | 38 | 14 | 31.06% |
| AXP200124P00137000 | 2020-01-14 12:37PM EST | 137.00 | 7.75 | 5.50 | 5.95 | 0.00 | - | - | 8 | 35.25% |
| AXP200124P00141000 | 2020-01-14 10:23AM EST | 141.00 | 11.70 | 9.15 | 9.95 | 0.00 | - | - | 0 | 50.44% |