UK markets open in 3 hours 1 minute
NIKKEI 225
39,046.13 +429.03 (+1.11%) HANG SENG
18,920.78 -274.82 (-1.43%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.70 -20.20 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,545.32 -399.54 (-0.73%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:143.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00143000 | 2024-05-22 1:52PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.20 | 0.00 | - | 32 | 132 | 30.03% |
| COF240531C00143000 | 2024-05-22 1:20PM EDT | 2024-05-31 | 0.85 | 0.50 | 0.65 | -0.05 | -5.56% | 7 | 61 | 21.85% |
| COF240607C00143000 | 2024-05-22 3:48PM EDT | 2024-06-07 | 1.22 | 1.15 | 1.25 | -0.28 | -18.67% | 1 | 38 | 22.58% |
| COF240614C00143000 | 2024-05-21 1:33PM EDT | 2024-06-14 | 2.15 | 1.70 | 1.85 | 0.00 | - | 2 | 15 | 23.58% |
| COF240628C00143000 | 2024-05-22 1:06PM EDT | 2024-06-28 | 3.22 | 2.65 | 2.85 | -2.53 | -44.00% | 3 | 3 | 24.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00143000 | 2024-05-20 11:44AM EDT | 2024-05-24 | 2.48 | 3.10 | 4.40 | +0.63 | +34.05% | 1 | 86 | 51.86% |
| COF240531P00143000 | 2024-05-22 3:18PM EDT | 2024-05-31 | 3.35 | 2.60 | 5.50 | +0.85 | +34.00% | 4 | 5 | 38.70% |
| COF240607P00143000 | 2024-05-17 12:42PM EDT | 2024-06-07 | 3.51 | 4.30 | 4.60 | +0.16 | +4.78% | 1 | 15 | 20.40% |
| COF240628P00143000 | 2024-05-16 10:44AM EDT | 2024-06-28 | 4.90 | 5.50 | 6.80 | 0.00 | - | - | 4 | 26.81% |
© 2024 Yahoo. All rights reserved.