Advertisement
Advertisement
U.S. markets open in 5 hours 4 minutes
S&P Futures
3,766.00 -23.50 (-0.62%) Dow Futures
30,589.00 -192.00 (-0.62%) Nasdaq Futures
11,457.00 -72.50 (-0.63%) Russell 2000 Futures
1,694.70 -13.30 (-0.78%) Crude Oil
105.55 -0.21 (-0.20%) Gold
1,793.40 -13.90 (-0.77%)
American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220701C00080000 | 2022-06-21 1:14PM EDT | 80.00 | 65.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP220701C00090000 | 2022-06-28 11:16AM EDT | 90.00 | 55.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP220701C00132000 | 2022-06-30 3:00PM EDT | 132.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP220701C00133000 | 2022-06-30 12:25PM EDT | 133.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220701C00134000 | 2022-06-30 2:15PM EDT | 134.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220701C00135000 | 2022-06-30 12:37PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AXP220701C00136000 | 2022-06-30 10:53AM EDT | 136.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AXP220701C00137000 | 2022-06-30 11:54AM EDT | 137.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AXP220701C00138000 | 2022-06-30 11:54AM EDT | 138.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP220701C00139000 | 2022-06-30 3:56PM EDT | 139.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| AXP220701C00140000 | 2022-06-30 3:59PM EDT | 140.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| AXP220701C00141000 | 2022-06-30 2:36PM EDT | 141.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AXP220701C00142000 | 2022-06-30 3:11PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AXP220701C00143000 | 2022-06-30 11:46AM EDT | 143.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AXP220701C00144000 | 2022-06-30 3:59PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AXP220701C00145000 | 2022-06-30 1:18PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AXP220701C00146000 | 2022-06-30 3:50PM EDT | 146.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| AXP220701C00147000 | 2022-06-30 10:49AM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP220701C00148000 | 2022-06-30 9:37AM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AXP220701C00149000 | 2022-06-30 12:45PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP220701C00150000 | 2022-06-30 3:36PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AXP220701C00152500 | 2022-06-30 12:26PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AXP220701C00155000 | 2022-06-30 2:22PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP220701C00157500 | 2022-06-28 1:41PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AXP220701C00160000 | 2022-06-29 3:02PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 50.00% |
| AXP220701C00162500 | 2022-06-27 3:16PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AXP220701C00165000 | 2022-06-28 9:48AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP220701C00167500 | 2022-06-27 3:16PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AXP220701C00170000 | 2022-06-28 10:07AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AXP220701C00172500 | 2022-06-28 2:34PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP220701C00175000 | 2022-06-21 12:38PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP220701C00180000 | 2022-06-22 3:09PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP220701C00185000 | 2022-06-22 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP220701C00190000 | 2022-06-22 1:56PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP220701C00195000 | 2022-06-21 10:43AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP220701C00200000 | 2022-06-21 11:36AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AXP220701C00205000 | 2022-06-29 12:47PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AXP220701C00210000 | 2022-06-28 2:11PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AXP220701C00215000 | 2022-06-21 12:09PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP220701C00220000 | 2022-06-21 9:48AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP220701C00240000 | 2022-06-28 11:02AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220701P00105000 | 2022-06-21 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AXP220701P00110000 | 2022-06-23 12:22PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP220701P00113000 | 2022-06-23 2:12PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP220701P00114000 | 2022-06-24 3:28PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP220701P00115000 | 2022-06-27 3:20PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AXP220701P00116000 | 2022-06-24 9:39AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP220701P00118000 | 2022-06-30 12:17PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AXP220701P00119000 | 2022-06-27 1:00PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP220701P00120000 | 2022-06-28 3:23PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AXP220701P00121000 | 2022-06-23 3:54PM EDT | 121.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP220701P00122000 | 2022-06-30 11:05AM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP220701P00123000 | 2022-06-30 9:38AM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP220701P00124000 | 2022-06-30 10:37AM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AXP220701P00125000 | 2022-06-30 3:58PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AXP220701P00126000 | 2022-06-28 2:11PM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP220701P00127000 | 2022-06-30 2:51PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AXP220701P00128000 | 2022-06-30 2:19PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AXP220701P00129000 | 2022-06-30 3:38PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP220701P00130000 | 2022-06-30 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AXP220701P00131000 | 2022-06-30 10:44AM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AXP220701P00132000 | 2022-06-30 10:01AM EDT | 132.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AXP220701P00133000 | 2022-06-30 3:55PM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AXP220701P00134000 | 2022-06-30 3:23PM EDT | 134.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AXP220701P00135000 | 2022-06-30 11:18AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AXP220701P00136000 | 2022-06-30 3:49PM EDT | 136.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AXP220701P00137000 | 2022-06-30 1:20PM EDT | 137.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AXP220701P00138000 | 2022-06-30 3:20PM EDT | 138.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AXP220701P00139000 | 2022-06-30 12:45PM EDT | 139.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP220701P00140000 | 2022-06-30 12:45PM EDT | 140.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AXP220701P00141000 | 2022-06-30 12:20PM EDT | 141.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AXP220701P00142000 | 2022-06-30 11:47AM EDT | 142.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP220701P00143000 | 2022-06-30 2:27PM EDT | 143.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP220701P00144000 | 2022-06-30 2:25PM EDT | 144.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP220701P00145000 | 2022-06-30 11:21AM EDT | 145.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP220701P00146000 | 2022-06-30 3:42PM EDT | 146.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AXP220701P00147000 | 2022-06-28 2:25PM EDT | 147.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP220701P00148000 | 2022-06-29 9:55AM EDT | 148.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220701P00149000 | 2022-06-30 11:36AM EDT | 149.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220701P00150000 | 2022-06-30 11:21AM EDT | 150.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP220701P00152500 | 2022-06-30 3:07PM EDT | 152.50 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP220701P00155000 | 2022-06-30 12:18PM EDT | 155.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP220701P00157500 | 2022-06-28 1:29PM EDT | 157.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP220701P00160000 | 2022-06-30 12:18PM EDT | 160.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP220701P00162500 | 2022-06-27 3:11PM EDT | 162.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AXP220701P00165000 | 2022-06-29 12:29PM EDT | 165.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP220701P00167500 | 2022-06-21 1:55PM EDT | 167.50 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP220701P00170000 | 2022-06-24 1:58PM EDT | 170.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP220701P00172500 | 2022-06-21 1:48PM EDT | 172.50 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP220701P00177500 | 2022-06-17 10:03AM EDT | 177.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220701P00190000 | 2022-05-16 2:28PM EDT | 190.00 | 33.37 | 42.65 | 45.25 | 0.00 | - | - | 2 | 0.00% |
| AXP220701P00200000 | 2022-06-21 1:47PM EDT | 200.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
