NYSE - Delayed Quote USD

Axos Financial, Inc. (AX)

Compare
66.70
-2.20
(-3.19%)
At close: January 10 at 4:00:02 PM EST
66.69
-0.01
(-0.01%)
After hours: January 10 at 6:03:33 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AX250117C00022500 12/1/2023 11:50 AM 22.5 21.10 32.90 36.50 0.00 0.00% 4 4 0.00%
AX250117C00025000 12/1/2023 12:03 PM 25 19.60 30.00 34.50 0.00 0.00% 10 13 0.00%
AX250117C00027500 2/13/2024 3:55 PM 27.5 26.70 23.70 24.70 0.00 0.00% 1 2 0.00%
AX250117C00030000 8/23/2024 10:16 AM 30 37.90 35.20 39.20 0.00 0.00% 2 3 388.28%
AX250117C00032500 2/13/2024 3:16 PM 32.5 22.10 19.80 20.50 0.00 0.00% 3 20 0.00%
AX250117C00035000 12/26/2024 2:02 PM 35 37.40 29.80 33.80 0.00 0.00% 1 20 241.41%
AX250117C00037500 5/9/2024 10:22 AM 37.5 25.16 16.20 18.30 0.00 0.00% 1 8 0.00%
AX250117C00040000 1/2/2025 11:38 AM 40 29.66 26.30 27.20 0.00 0.00% 5 42 177.34%
AX250117C00042500 11/5/2024 10:43 AM 42.5 25.00 36.60 38.90 0.00 0.00% 1 56 912.79%
AX250117C00045000 1/8/2025 2:36 PM 45 24.20 21.40 23.40 0.00 0.00% 1 84 231.84%
AX250117C00047500 10/2/2024 1:22 PM 47.5 15.00 17.90 21.60 0.00 0.00% 1 56 193.95%
AX250117C00050000 1/7/2025 10:07 AM 50 19.75 16.50 17.20 0.00 0.00% 1 656 127.73%
AX250117C00052500 12/26/2024 2:02 PM 52.5 20.00 14.10 14.60 0.00 0.00% 1 79 109.57%
AX250117C00055000 1/3/2025 1:04 PM 55 14.64 11.60 12.60 0.00 0.00% 1 337 115.04%
AX250117C00057500 1/3/2025 1:45 PM 57.5 12.24 9.10 11.10 0.00 0.00% 1 31 122.66%
AX250117C00060000 1/10/2025 2:00 PM 60 6.64 6.70 7.20 -4.23 -38.91% 32 199 64.65%
AX250117C00062500 1/10/2025 2:00 PM 62.5 4.42 3.50 4.80 -3.00 -40.43% 10 153 62.11%
AX250117C00065000 1/10/2025 2:55 PM 65 2.35 1.85 2.75 -2.88 -55.07% 27 160 52.64%
AX250117C00067500 1/10/2025 1:23 PM 67.5 1.15 0.95 1.30 -1.35 -54.00% 1 120 48.63%
AX250117C00070000 1/10/2025 3:14 PM 70 0.30 0.25 0.50 -0.85 -73.91% 103 371 47.27%
AX250117C00072500 1/8/2025 10:59 AM 72.5 0.20 0.10 0.20 -0.30 -60.00% 1 58 49.81%
AX250117C00075000 1/10/2025 2:50 PM 75 0.10 0.00 0.20 -0.10 -50.00% 5 502 55.08%
AX250117C00077500 1/7/2025 2:45 PM 77.5 0.10 0.00 0.25 0.00 0.00% 5 185 69.92%
AX250117C00080000 12/27/2024 10:04 AM 80 0.35 0.00 0.15 0.00 0.00% 5 211 74.22%
AX250117C00082500 1/7/2025 10:38 AM 82.5 0.05 0.00 2.15 0.00 0.00% 1 15 155.27%
AX250117C00085000 12/20/2024 3:30 PM 85 0.22 0.00 0.75 0.00 0.00% 8 136 127.54%
AX250117C00087500 12/18/2024 3:21 PM 87.5 0.27 0.00 0.75 0.00 0.00% 4 8 138.87%
AX250117C00090000 12/20/2024 3:38 PM 90 0.15 0.00 0.15 0.00 0.00% 101 328 112.11%
AX250117C00095000 12/31/2024 2:07 PM 95 0.25 0.00 0.95 0.00 0.00% 10 75 178.13%
AX250117C00100000 12/5/2024 12:39 PM 100 0.25 0.00 1.30 0.00 0.00% 10 25 211.13%
AX250117C00105000 11/13/2024 9:43 AM 105 0.75 0.00 1.00 0.00 0.00% 15 35 216.99%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AX250117P00017500 6/4/2024 11:53 AM 17.5 1.76 0.00 1.70 0.00 0.00% 6 117 699.22%
AX250117P00020000 10/25/2024 9:41 AM 20 0.08 0.00 0.00 0.00 0.00% 50 0 50.00%
AX250117P00022500 3/20/2024 10:05 AM 22.5 1.35 0.10 0.75 0.00 0.00% 2 6 496.09%
AX250117P00025000 11/4/2024 9:56 AM 25 0.05 0.00 0.30 0.00 0.00% 25 359 376.56%
AX250117P00027500 10/31/2024 10:35 AM 27.5 0.01 0.00 0.30 0.00 0.00% 45 0 342.97%
AX250117P00030000 10/31/2024 1:43 PM 30 0.04 0.00 0.35 0.00 0.00% 22 0 319.53%
AX250117P00032500 7/16/2024 1:07 PM 32.5 0.62 0.20 1.65 0.00 0.00% 10 354 408.40%
AX250117P00035000 12/18/2024 2:56 PM 35 0.05 0.00 0.05 0.00 0.00% 10 53 201.56%
AX250117P00037500 11/7/2024 1:43 PM 37.5 0.10 0.00 0.30 0.00 0.00% 6 35 232.42%
AX250117P00040000 11/11/2024 9:30 AM 40 0.09 0.00 0.05 0.00 0.00% 3 507 162.50%
AX250117P00042500 11/6/2024 12:42 PM 42.5 0.06 0.00 0.90 0.00 0.00% 4 858 232.62%
AX250117P00045000 1/2/2025 12:53 PM 45 0.05 0.00 0.25 0.00 0.00% 3 208 161.72%
AX250117P00047500 10/10/2024 3:31 PM 47.5 1.30 0.00 0.75 0.00 0.00% 2 59 176.95%
AX250117P00050000 12/12/2024 12:37 PM 50 0.05 0.00 0.15 0.00 0.00% 1 206 113.28%
AX250117P00052500 11/12/2024 2:33 PM 52.5 0.25 0.00 0.20 0.00 0.00% 2 212 101.56%
AX250117P00055000 11/1/2024 11:39 AM 55 1.30 0.00 0.40 0.00 0.00% 2 204 97.46%
AX250117P00057500 10/25/2024 1:08 PM 57.5 2.25 0.00 0.00 0.00 0.00% 1 0 25.00%
AX250117P00060000 12/20/2024 3:24 PM 60 0.32 0.05 0.15 0.00 0.00% 7 99 51.95%
AX250117P00062500 1/7/2025 12:04 PM 62.5 0.37 0.25 0.40 0.20 117.65% 3 87 53.22%
AX250117P00065000 1/10/2025 3:51 PM 65 0.90 0.75 0.95 0.25 38.46% 240 245 49.41%
AX250117P00067500 1/10/2025 1:30 PM 67.5 2.20 1.80 2.05 0.90 69.23% 27 184 47.17%
AX250117P00070000 1/8/2025 1:58 PM 70 4.00 3.50 3.90 1.75 77.78% 1 403 51.07%
AX250117P00072500 1/10/2025 10:12 AM 72.5 6.45 5.60 7.00 3.75 138.89% 4 258 65.82%
AX250117P00075000 1/8/2025 11:56 AM 75 6.37 7.70 9.60 0.00 0.00% 2 70 74.02%
AX250117P00077500 1/10/2025 10:09 AM 77.5 11.35 9.30 12.40 3.09 37.41% 3 14 59.38%
AX250117P00080000 12/18/2024 10:20 AM 80 4.91 11.80 15.10 0.00 0.00% 5 6 84.18%
AX250117P00082500 1/10/2025 10:09 AM 82.5 16.25 14.00 17.70 4.99 44.32% 3 5 79.30%
AX250117P00085000 12/18/2024 3:17 PM 85 11.68 17.20 20.10 0.00 0.00% 5 0 125.59%
AX250117P00087500 11/26/2024 1:01 PM 87.5 5.60 14.80 18.50 0.00 0.00% 2 0 0.00%
AX250117P00090000 12/17/2024 2:39 PM 90 13.40 22.40 24.60 0.00 0.00% 15 0 131.84%
AX250117P00095000 11/25/2024 12:12 PM 95 9.05 22.30 25.90 0.00 0.00% 6 0 0.00%
AX250117P00100000 9/26/2024 3:08 PM 100 37.36 33.10 37.20 0.00 0.00% 1 0 278.52%

Related Tickers

TBBK The Bancorp, Inc.
50.30
-3.10%
 
AMAL Amalgamated Financial Corp.
32.46
-2.58%
 
ESQ Esquire Financial Holdings, Inc.
78.20
-3.46%
 
OZK Bank OZK
41.71
-3.54%
 
NBN Northeast Bank
91.38
-1.97%
 
PBAM Private Bancorp of America, Inc.
56.00
-1.30%
 
UBAB United Bancorporation of Alabama, Inc.
56.96
-0.07%
 
UMBF UMB Financial Corporation
109.77
-0.50%
 
FFBB FFB Bancorp
98.49
+0.60%
 
GBCI Glacier Bancorp, Inc.
47.70
-2.95%