Optionistics

AXP Stock Prices

Data as of

Last
324.31
Change
+3.32
Open
323.53
Previous
320.99
High
326.17
Low
316.57
Bid
-
Ask
-
Volume
2,427,752
Trades
-
Dividend
0.35
Yield
1.55%
Ex-Div
Oct 5, 2017
Split Date
May 11, 2000
Impl Vol
29.6%
Hist Vol
26.0%
Opt Volume
8,430
Open Int
270,040

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026323.53326.17316.57324.31+3.322,427,7528,4300.2960.260
Nov 6, 2026320.05326.78319.20320.99-3.982,924,87119,1710.2770.260
Nov 5, 2026339.60343.89324.41324.97-7.624,557,59715,6140.3010.260
Nov 4, 2026334.00337.25325.37332.59+7.093,839,46913,6250.2550.259
Nov 3, 2026328.18328.99324.30325.50-2.482,340,8387,4470.2790.258
Nov 2, 2026323.05329.97323.05327.98+8.873,190,1119,4040.3140.258
Oct 30, 2026323.80324.93316.68319.11-4.602,538,52111,8210.2650.257
Oct 29, 2026320.95326.49320.95323.71+5.772,865,94520,5020.2440.256
Oct 28, 2026312.68318.81312.68317.94+5.032,076,6198,4550.2550.256
Oct 27, 2026317.48317.81312.66312.91-2.142,301,0077,5930.2660.255
Oct 26, 2026313.70318.54312.03315.05+1.833,397,16714,2810.2770.255
Oct 23, 2026315.00321.20311.40313.22-11.954,017,91641,2400.2710.255
Oct 22, 2026323.36326.27322.47325.17+1.563,167,17027,3260.3290.253
Oct 21, 2026321.01325.26318.55323.61+5.272,766,65716,2040.3240.253
Oct 20, 2026317.95322.50315.89318.34+1.933,814,69617,1320.3110.253
Oct 19, 2026312.99317.04311.23316.41+2.822,791,97916,6640.4480.253
Oct 16, 2026316.26319.85312.40313.59-0.283,330,04424,4160.3400.263
Oct 15, 2026309.02314.96306.76313.87+6.922,895,56413,9150.3190.264
Oct 14, 2026308.75309.27304.88306.95-2.892,727,6757,0090.3260.263
Oct 13, 2026313.86314.00308.08309.84-1.693,151,2618,0970.3350.265
Oct 12, 2026308.22313.16308.16311.53+3.361,815,90016,3230.2750.266
Oct 9, 2026303.82308.79302.26308.17+0.072,575,77613,2900.2590.267
Oct 8, 2026301.50308.10300.47308.10+3.855,085,13221,1070.2320.267
Oct 7, 2026300.93304.29299.36304.25-0.303,267,93510,4500.2670.267
Oct 6, 2026305.26307.30303.74304.55+0.532,256,8577,6320.2730.267
Oct 5, 2026302.38304.31300.82304.02+1.242,788,95313,5440.2510.267
Oct 2, 2026304.00304.00299.83302.78+0.002,607,45919,1610.2280.267
Oct 1, 2026303.00305.00297.20302.09-2.013,711,13111,2220.2750.267
Sep 30, 2026306.19307.19303.61304.10-1.303,868,5166,0980.2750.267
Sep 29, 2026307.08307.18303.97305.40-0.933,108,4757,1440.2720.268
Sep 28, 2026307.70308.88304.19306.33-2.563,327,2605,7470.2720.268
Sep 25, 2026307.00310.00304.49308.89+3.232,955,2579,6480.2540.268
Sep 24, 2026302.28305.89299.91305.66+3.703,824,43111,9130.2580.268
Sep 23, 2026304.90305.67301.29301.96-3.113,470,10923,8570.2540.268
Sep 22, 2026316.12316.74305.07305.07-8.524,972,32918,4010.2520.268
Sep 21, 2026315.18315.31310.74313.59+2.032,277,7878,9000.2500.266
Sep 18, 2026309.86313.56308.67311.56+0.395,643,36312,6350.2320.266
Sep 17, 2026316.09316.74310.97311.17-1.264,394,91112,5280.2430.267
Sep 16, 2026322.32322.32309.59312.43-12.004,619,23424,3750.2570.268
Sep 15, 2026326.66327.00322.01324.43-3.351,990,9967,1310.2520.265
Sep 14, 2026323.91328.31323.67327.78+3.092,576,17410,8960.2770.265
Sep 11, 2026324.97326.26322.21324.69+3.981,466,2808,7930.2340.265
Sep 10, 2026320.62321.95318.35320.71-1.092,379,12321,2700.2430.266
Sep 9, 2026323.80324.87320.93321.80-4.302,619,8197,7770.2510.266
Sep 8, 2026324.44328.04322.65326.10+0.002,575,8258,8610.2410.265
Sep 4, 2026327.43328.54325.68326.16-3.661,971,22316,6010.1960.265
Sep 3, 2026332.98335.00328.33329.82-0.162,100,7468,8520.2130.266
Sep 2, 2026326.06332.71325.49329.98+5.792,284,22120,1050.2240.267
Sep 1, 2026326.96329.88323.92324.19-5.982,507,73920,4800.2240.266
Aug 31, 2026331.98332.83329.63330.17-3.032,392,8114,7860.2440.266
Aug 28, 2026334.37336.56332.85333.20-0.961,939,31420,3500.2220.266
Aug 27, 2026334.38336.08331.94334.16-1.991,912,5167,9120.2270.267
Aug 26, 2026336.26337.50334.20336.15+0.201,609,1345,5880.2510.267
Aug 25, 2026338.16338.74333.93335.95-1.381,925,41012,0250.2380.267
Aug 24, 2026337.22344.00337.12337.33+1.332,292,22620,5870.2530.267
Aug 21, 2026334.25337.16333.42336.00+4.852,606,18729,5790.2370.270
Aug 20, 2026337.30338.00331.15331.15-8.753,852,71122,4500.2340.269
Aug 19, 2026340.08345.20338.41339.90+1.382,445,1608,2600.2400.268
Aug 18, 2026336.67339.41335.22338.52+2.312,754,5719,7690.2310.268
Aug 17, 2026340.66343.00336.07336.21-6.272,338,48213,3650.2410.268
Aug 14, 2026345.99345.99341.69342.48-1.171,471,40419,8350.2200.267
Aug 13, 2026345.39347.11340.00343.65-0.431,673,25812,7590.2320.267
Aug 12, 2026339.32344.57338.57344.08+3.271,857,73212,5700.2280.268
Aug 11, 2026338.49343.59338.12340.81+1.952,058,33210,7540.2310.268
Aug 10, 2026339.50342.00336.57338.86-2.051,968,24212,1770.2400.268

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 5, 2017Nov 10, 20170.351.401.55%
Jul 5, 2017Aug 10, 20170.321.281.62%
Jan 4, 2017Feb 10, 20170.321.281.28%
Oct 5, 2016Nov 10, 20160.321.281.28%
Jun 29, 2016Aug 10, 20160.291.161.28%
Apr 6, 2016May 10, 20160.291.161.28%
Jan 6, 2016Feb 10, 20160.291.161.28%
Oct 7, 2015Nov 10, 20150.291.161.28%
Jun 30, 2015Aug 10, 20150.291.161.28%
Mar 31, 2015May 8, 20150.261.041.07%
Jan 7, 2015Feb 10, 20150.261.041.07%
Oct 1, 2014Nov 10, 20140.261.041.12%

Split History

Split DateFactorAnnounced
May 11, 20000.333Jan 24, 2000