UK markets open in 48 minutes
NIKKEI 225
39,110.30 +493.20 (+1.28%) HANG SENG
18,854.14 -341.46 (-1.78%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,358.90 -34.00 (-1.42%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,571.99 -427.12 (-0.78%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 2024-06-21 | 11.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240719C00130000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 12.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00130000 | 2024-05-21 2:30PM EDT | 2025-06-20 | 23.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 42.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00130000 | 2024-05-21 2:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| COF240531P00130000 | 2024-05-22 10:20AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240607P00130000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COF240614P00130000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240621P00130000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COF240628P00130000 | 2024-05-22 2:28PM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240719P00130000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| COF240920P00130000 | 2024-05-22 11:29AM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF241220P00130000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COF250117P00130000 | 2024-05-22 11:56AM EDT | 2025-01-17 | 6.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 26.44% |
© 2024 Yahoo. All rights reserved.