AXP - American Express Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP191025C00100000 | 2019-10-07 12:09AM EDT | 100.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AXP191025C00101000 | 2019-10-03 10:27AM EDT | 101.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AXP191025C00103000 | 2019-10-07 10:57AM EDT | 103.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP191025C00105000 | 2019-10-17 1:44PM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AXP191025C00107000 | 2019-10-18 9:43AM EDT | 107.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP191025C00108000 | 2019-10-18 3:56PM EDT | 108.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP191025C00109000 | 2019-10-15 9:35AM EDT | 109.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AXP191025C00110000 | 2019-10-11 11:33AM EDT | 110.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 62 | 73 | 0.00% |
| AXP191025C00111000 | 2019-10-18 10:03AM EDT | 111.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| AXP191025C00112000 | 2019-10-18 9:32AM EDT | 112.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP191025C00113000 | 2019-10-18 11:13AM EDT | 113.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 17 | 225 | 0.00% |
| AXP191025C00114000 | 2019-10-18 12:05PM EDT | 114.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| AXP191025C00115000 | 2019-10-18 3:56PM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 108 | 99 | 0.00% |
| AXP191025C00116000 | 2019-10-18 3:58PM EDT | 116.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 88 | 176 | 0.00% |
| AXP191025C00117000 | 2019-10-18 3:58PM EDT | 117.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 598 | 817 | 0.78% |
| AXP191025C00118000 | 2019-10-18 3:58PM EDT | 118.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 845 | 718 | 3.13% |
| AXP191025C00119000 | 2019-10-18 3:59PM EDT | 119.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,937 | 1,411 | 3.13% |
| AXP191025C00120000 | 2019-10-18 3:59PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,855 | 1,598 | 6.25% |
| AXP191025C00121000 | 2019-10-18 3:59PM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,012 | 657 | 6.25% |
| AXP191025C00122000 | 2019-10-18 3:47PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 707 | 472 | 12.50% |
| AXP191025C00123000 | 2019-10-18 3:55PM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 177 | 299 | 12.50% |
| AXP191025C00124000 | 2019-10-18 1:05PM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 117 | 12.50% |
| AXP191025C00125000 | 2019-10-18 2:49PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 547 | 578 | 12.50% |
| AXP191025C00126000 | 2019-10-18 3:27PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 12.50% |
| AXP191025C00127000 | 2019-10-17 3:51PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| AXP191025C00128000 | 2019-10-17 2:25PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 25.00% |
| AXP191025C00129000 | 2019-10-18 12:38PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 25.00% |
| AXP191025C00130000 | 2019-10-17 3:53PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 166 | 25.00% |
| AXP191025C00134000 | 2019-10-17 3:59PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP191025P00090000 | 2019-10-07 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP191025P00095000 | 2019-10-18 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| AXP191025P00100000 | 2019-10-18 1:21PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| AXP191025P00102000 | 2019-10-17 3:55PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| AXP191025P00103000 | 2019-10-17 3:27PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 25.00% |
| AXP191025P00105000 | 2019-10-15 9:47AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| AXP191025P00106000 | 2019-10-18 3:27PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| AXP191025P00107000 | 2019-10-18 11:59AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 12.50% |
| AXP191025P00108000 | 2019-10-18 11:57AM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 12.50% |
| AXP191025P00109000 | 2019-10-18 11:23AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 438 | 12.50% |
| AXP191025P00110000 | 2019-10-18 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 195 | 12.50% |
| AXP191025P00111000 | 2019-10-18 3:59PM EDT | 111.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 351 | 587 | 12.50% |
| AXP191025P00112000 | 2019-10-18 3:53PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 110 | 305 | 6.25% |
| AXP191025P00113000 | 2019-10-18 3:49PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 300 | 176 | 6.25% |
| AXP191025P00114000 | 2019-10-18 3:59PM EDT | 114.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 76 | 308 | 6.25% |
| AXP191025P00115000 | 2019-10-18 3:59PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 175 | 344 | 3.13% |
| AXP191025P00116000 | 2019-10-18 3:59PM EDT | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 108 | 104 | 1.56% |
| AXP191025P00117000 | 2019-10-18 3:57PM EDT | 117.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 415 | 256 | 0.00% |
| AXP191025P00118000 | 2019-10-18 3:43PM EDT | 118.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 244 | 228 | 0.00% |
| AXP191025P00119000 | 2019-10-18 3:58PM EDT | 119.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 449 | 213 | 0.00% |
| AXP191025P00120000 | 2019-10-18 1:12PM EDT | 120.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 73 | 84 | 0.00% |
| AXP191025P00121000 | 2019-10-17 3:12PM EDT | 121.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| AXP191025P00122000 | 2019-10-18 1:24PM EDT | 122.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AXP191025P00123000 | 2019-10-17 1:44PM EDT | 123.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP191025P00124000 | 2019-10-18 9:56AM EDT | 124.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AXP191025P00125000 | 2019-10-17 2:27PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| AXP191025P00126000 | 2019-10-18 11:57AM EDT | 126.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |