UK markets open in 1 hour 24 minutes
NIKKEI 225
38,833.63 -89.37 (-0.23%) HANG SENG
18,476.44 +73.44 (+0.40%) CRUDE OIL
73.48 -0.74 (-1.00%) GOLD FUTURES
2,368.80 -0.50 (-0.02%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,890.64 +300.57 (+0.56%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00115000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240719C00115000 | 2024-05-30 1:45PM EDT | 2024-07-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COF240920C00115000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 62.05% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 52.21% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00115000 | 2024-05-31 9:31AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| COF240614P00115000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240621P00115000 | 2024-06-03 12:17PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240712P00115000 | 2024-06-03 12:08PM EDT | 2024-07-12 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| COF240719P00115000 | 2024-05-29 9:37AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240816P00115000 | 2024-06-03 2:08PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| COF240920P00115000 | 2024-06-03 1:23PM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220P00115000 | 2024-06-03 12:48PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| COF250117P00115000 | 2024-06-03 11:34AM EDT | 2025-01-17 | 3.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 4.30 | 4.90 | 0.00 | - | 3 | 3 | 29.33% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.14% |
| COF260116P00115000 | 2024-06-03 12:41PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.