UK markets open in 2 hours 53 minutes
NIKKEI 225
39,000.26 +383.16 (+0.99%) HANG SENG
18,929.99 -265.61 (-1.38%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,563.43 -375.09 (-0.68%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-05-22 10:46AM EDT | 2024-06-21 | 22.14 | 18.20 | 22.10 | +0.27 | +1.23% | 1 | 286 | 63.16% |
| COF240719C00120000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 22.30 | 19.60 | 21.60 | 0.00 | - | 3 | 10 | 41.88% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 22.40 | 24.80 | 0.00 | - | 3 | 36 | 43.17% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 24.40 | 26.00 | 0.00 | - | 3 | 6 | 36.23% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 28.00 | 26.00 | 27.00 | 0.00 | - | 30 | 881 | 36.82% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 43.69% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 49.24% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 45.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00120000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 536 | 177.73% |
| COF240531P00120000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 52.83% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.20 | 0.00 | - | 20 | 20 | 41.80% |
| COF240621P00120000 | 2024-05-22 11:18AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.35 | -0.05 | -33.33% | 1 | 3,112 | 34.28% |
| COF240719P00120000 | 2024-05-21 12:55PM EDT | 2024-07-19 | 0.57 | 0.55 | 0.70 | 0.00 | - | 2 | 32 | 29.20% |
| COF240920P00120000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 1.52 | 1.70 | 2.00 | 0.00 | - | 3 | 671 | 28.14% |
| COF241220P00120000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 3.59 | 3.40 | 3.70 | +0.49 | +15.81% | 20 | 93 | 27.31% |
| COF250117P00120000 | 2024-05-22 11:52AM EDT | 2025-01-17 | 3.85 | 4.00 | 4.20 | +0.09 | +2.39% | 4 | 564 | 27.21% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 5.10 | 5.50 | 0.00 | - | 2 | 23 | 27.63% |
| COF250620P00120000 | 2024-05-16 11:18AM EDT | 2025-06-20 | 6.51 | 6.50 | 7.10 | 0.00 | - | 1 | 32 | 27.75% |
| COF260116P00120000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 9.10 | 8.60 | 10.20 | 0.00 | - | 2 | 117 | 27.70% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 33.12% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 29.86% |
© 2024 Yahoo. All rights reserved.