UK markets open in 7 hours 14 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.09 -0.13 (-0.18%) GOLD FUTURES
2,370.90 +1.60 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,672.37 +723.51 (+1.37%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-05-31 9:53AM EDT | 2024-06-21 | 27.10 | 25.30 | 28.20 | 0.00 | - | 1 | 121 | 77.00% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 57.32% |
| COF240920C00110000 | 2024-05-24 12:16PM EDT | 2024-09-20 | 30.35 | 28.60 | 29.90 | 0.00 | - | 5 | 37 | 43.30% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 2024-12-20 | 35.25 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 39.49% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 65.23% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 51.00% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 41.52% |
| COF261218C00110000 | 2024-05-24 10:18AM EDT | 2026-12-18 | 45.80 | 42.00 | 46.50 | 0.00 | - | 1 | 4 | 40.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00110000 | 2024-06-03 12:39PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 741 | 175 | 57.03% |
| COF240621P00110000 | 2024-05-31 9:40AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 5,401 | 47.27% |
| COF240719P00110000 | 2024-05-30 11:05AM EDT | 2024-07-19 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 59 | 38.53% |
| COF240920P00110000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 0.92 | 0.85 | 2.90 | 0.00 | - | 4 | 369 | 44.01% |
| COF241220P00110000 | 2024-05-31 9:44AM EDT | 2024-12-20 | 2.20 | 0.65 | 2.40 | 0.00 | - | 10 | 92 | 30.40% |
| COF250117P00110000 | 2024-06-03 11:31AM EDT | 2025-01-17 | 2.80 | 2.45 | 2.80 | +0.27 | +10.67% | 2 | 2,601 | 30.11% |
| COF250321P00110000 | 2024-06-03 12:49PM EDT | 2025-03-21 | 3.60 | 3.30 | 3.80 | -0.43 | -10.67% | 16 | 108 | 30.02% |
| COF250620P00110000 | 2024-05-31 11:04AM EDT | 2025-06-20 | 4.89 | 4.60 | 5.10 | 0.00 | - | 2 | 22 | 29.74% |
| COF260116P00110000 | 2024-05-29 9:34AM EDT | 2026-01-16 | 8.10 | 6.50 | 7.60 | 0.00 | - | 2 | 847 | 28.94% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 10.54 | 8.10 | 12.70 | 0.00 | - | 1 | 5 | 30.77% |
© 2024 Yahoo. All rights reserved.