UK markets open in 1 hour 48 minutes
NIKKEI 225
39,111.88 +494.78 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,374.20 -18.70 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,538.39 -225.39 (-0.41%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00140000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COF240531C00140000 | 2024-05-21 1:05PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| COF240607C00140000 | 2024-05-22 9:47AM EDT | 2024-06-07 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COF240621C00140000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COF240719C00140000 | 2024-05-22 3:34PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| COF240920C00140000 | 2024-05-22 3:51PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF241220C00140000 | 2024-05-14 1:14PM EDT | 2024-12-20 | 15.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| COF250117C00140000 | 2024-05-22 12:11PM EDT | 2025-01-17 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF250321C00140000 | 2024-05-16 11:34AM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COF250620C00140000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 39.36% |
| COF261218C00140000 | 2024-05-20 12:13PM EDT | 2026-12-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00140000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF240531P00140000 | 2024-05-22 1:45PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00140000 | 2024-05-16 10:06AM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF240614P00140000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240621P00140000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 3.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COF240719P00140000 | 2024-05-22 2:24PM EDT | 2024-07-19 | 4.86 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COF240920P00140000 | 2024-05-22 12:20PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220P00140000 | 2024-05-14 3:42PM EDT | 2024-12-20 | 9.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF250117P00140000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 26.40% |
© 2024 Yahoo. All rights reserved.