UK markets open in 2 hours 42 minutes
NIKKEI 225
39,073.66 +456.56 (+1.18%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,542.11 -310.59 (-0.57%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-05-21 9:41AM EDT | 2024-06-21 | 16.79 | 13.30 | 17.00 | 0.00 | - | 1 | 559 | 51.25% |
| COF240719C00125000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 17.43 | 16.30 | 17.30 | 0.00 | - | 1 | 356 | 38.72% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 42.69% |
| COF241220C00125000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 24.87 | 21.20 | 23.80 | 0.00 | - | 1 | 18 | 38.80% |
| COF250117C00125000 | 2024-05-17 2:21PM EDT | 2025-01-17 | 24.70 | 22.50 | 23.30 | 0.00 | - | 23 | 1,417 | 35.20% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 23.80 | 25.00 | 0.00 | - | 1 | 1 | 35.15% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 45.75% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 42.41% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 44.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00125000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 3 | 7 | 64.84% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.05 | 0.15 | 0.00 | - | - | 10 | 40.63% |
| COF240607P00125000 | 2024-05-13 2:45PM EDT | 2024-06-07 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 14 | 33.89% |
| COF240614P00125000 | 2024-05-21 3:17PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 28.27% |
| COF240621P00125000 | 2024-05-21 2:54PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.40 | 0.00 | - | 8 | 881 | 27.61% |
| COF240628P00125000 | 2024-05-21 12:55PM EDT | 2024-06-28 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 17 | 27.00% |
| COF240719P00125000 | 2024-05-22 10:45AM EDT | 2024-07-19 | 0.88 | 1.00 | 1.85 | 0.00 | - | 3 | 60 | 32.15% |
| COF240920P00125000 | 2024-05-21 9:41AM EDT | 2024-09-20 | 2.21 | 2.60 | 2.85 | 0.00 | - | 7 | 688 | 26.73% |
| COF241220P00125000 | 2024-05-21 10:10AM EDT | 2024-12-20 | 4.50 | 4.70 | 5.00 | 0.00 | - | 1 | 1,014 | 26.70% |
| COF250117P00125000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 5.00 | 5.20 | 5.60 | 0.00 | - | 7 | 284 | 26.72% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 6.40 | 6.90 | 0.00 | - | 46 | 60 | 26.83% |
| COF250620P00125000 | 2024-05-22 3:02PM EDT | 2025-06-20 | 7.80 | 7.90 | 8.50 | -0.20 | -2.50% | 10 | 369 | 26.75% |
| COF260116P00125000 | 2024-05-20 2:53PM EDT | 2026-01-16 | 11.30 | 10.40 | 11.80 | 0.00 | - | 3 | 7 | 26.86% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 13.80 | 16.40 | 0.00 | - | 1 | 13 | 27.31% |
© 2024 Yahoo. All rights reserved.