NYSE - Nasdaq Real Time Price • USD
Axos Financial, Inc. (AX)
As of 10:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517C00040000 | 4/19/2024 2:34 PM | 40 | 9.75 | 13.10 | 15.20 | 0.00 | 0.00% | 10 | 14 | 103.71% |
| AX240517C00042500 | 4/19/2024 2:00 PM | 42.5 | 7.70 | 10.90 | 12.20 | 0.00 | 0.00% | 2 | 2 | 83.50% |
| AX240517C00045000 | 4/19/2024 6:13 PM | 45 | 6.30 | 8.40 | 9.40 | 0.00 | 0.00% | 5 | 8 | 62.50% |
| AX240517C00047500 | 4/19/2024 3:11 PM | 47.5 | 3.90 | 6.40 | 6.80 | 0.00 | 0.00% | 8 | 15 | 54.30% |
| AX240517C00050000 | 4/25/2024 1:55 PM | 50 | 3.37 | 4.40 | 4.70 | 0.00 | 0.00% | 1 | 34 | 52.64% |
| AX240517C00052500 | 4/26/2024 1:56 PM | 52.5 | 3.13 | 2.85 | 3.10 | 0.94 | 42.92% | 5 | 281 | 50.66% |
| AX240517C00055000 | 4/26/2024 1:36 PM | 55 | 1.75 | 1.70 | 1.90 | 0.35 | 25.00% | 1 | 216 | 49.44% |
| AX240517C00057500 | 4/24/2024 2:08 PM | 57.5 | 1.05 | 0.90 | 1.05 | 0.30 | 40.00% | 6 | 80 | 47.95% |
| AX240517C00060000 | 4/22/2024 3:18 PM | 60 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 9 | 51 | 48.98% |
| AX240517C00065000 | 4/2/2024 1:40 PM | 65 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 6 | 51.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AX240517P00027500 | 4/16/2024 2:31 PM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 26 | 110.94% |
| AX240517P00030000 | 4/22/2024 3:05 PM | 30 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 5 | 148.44% |
| AX240517P00032500 | 4/24/2024 4:52 PM | 32.5 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 130.86% |
| AX240517P00035000 | 4/23/2024 7:59 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 22 | 116.21% |
| AX240517P00037500 | 4/9/2024 2:32 PM | 37.5 | 0.12 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 0 | 102.15% |
| AX240517P00040000 | 4/19/2024 7:21 PM | 40 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 30 | 85.64% |
| AX240517P00042500 | 4/22/2024 3:07 PM | 42.5 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 21 | 70.02% |
| AX240517P00045000 | 4/24/2024 3:48 PM | 45 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 12 | 128 | 53.91% |
| AX240517P00047500 | 4/22/2024 7:10 PM | 47.5 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 3 | 55 | 50.44% |
| AX240517P00050000 | 4/25/2024 2:27 PM | 50 | 1.16 | 1.05 | 1.25 | -0.34 | -22.67% | 5 | 774 | 51.51% |
| AX240517P00052500 | 4/25/2024 7:14 PM | 52.5 | 2.26 | 2.00 | 2.10 | 0.00 | 0.00% | 12 | 199 | 48.73% |
| AX240517P00055000 | 4/5/2024 3:21 PM | 55 | 5.80 | 3.20 | 3.50 | 0.00 | 0.00% | 6 | 7 | 49.44% |
| AX240517P00060000 | 4/1/2024 3:56 PM | 60 | 8.20 | 6.90 | 7.20 | 0.00 | 0.00% | - | 1 | 48.98% |
Related Tickers
OFG OFG Bancorp
36.55
+0.25%
CUBI Customers Bancorp, Inc.
46.30
-6.52%
PFBC Preferred Bank
77.65
+0.23%
MCB Metropolitan Bank Holding Corp.
40.98
-0.92%
IBOC International Bancshares Corporation
56.04
+0.13%
WSFS WSFS Financial Corporation
43.49
-2.34%
UBAB United Bancorporation of Alabama, Inc.
41.50
0.00%
FFWM First Foundation Inc.
6.46
-3.58%
BANC Banc of California, Inc.
14.21
+0.78%
NECB Northeast Community Bancorp, Inc.
15.86
+0.99%