UK markets open in 3 hours 4 minutes
NIKKEI 225
39,030.84 +413.74 (+1.07%) HANG SENG
18,926.59 -269.01 (-1.40%) CRUDE OIL
77.13 -0.44 (-0.57%) GOLD FUTURES
2,372.70 -20.20 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,466.54 -469.15 (-0.85%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00145000 | 2024-05-22 2:46PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 35 | 99 | 34.57% |
| COF240531C00145000 | 2024-05-22 1:29PM EDT | 2024-05-31 | 0.45 | 0.20 | 0.35 | 0.00 | - | 12 | 221 | 22.73% |
| COF240607C00145000 | 2024-05-21 1:59PM EDT | 2024-06-07 | 0.92 | 0.65 | 0.80 | -0.03 | -3.16% | 20 | 269 | 22.95% |
| COF240614C00145000 | 2024-05-21 12:10PM EDT | 2024-06-14 | 1.46 | 1.10 | 1.25 | 0.00 | - | 5 | 491 | 23.29% |
| COF240621C00145000 | 2024-05-22 2:45PM EDT | 2024-06-21 | 1.77 | 1.45 | 1.60 | -0.03 | -1.67% | 4 | 1,844 | 23.02% |
| COF240719C00145000 | 2024-05-22 2:57PM EDT | 2024-07-19 | 3.80 | 3.40 | 3.60 | +0.10 | +2.70% | 33 | 648 | 26.44% |
| COF240920C00145000 | 2024-05-22 2:46PM EDT | 2024-09-20 | 6.80 | 6.30 | 6.60 | -0.10 | -1.45% | 11 | 724 | 27.93% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 10.80 | 10.00 | 10.70 | -2.98 | -21.63% | 3 | 43 | 30.82% |
| COF250117C00145000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 13.07 | 11.10 | 11.60 | 0.00 | - | 2 | 798 | 30.97% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 13.00 | 13.70 | 0.00 | - | 1 | 23 | 31.70% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 17.00 | 15.60 | 16.50 | 0.00 | - | 4 | 11 | 32.65% |
| COF260116C00145000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 22.40 | 19.80 | 23.70 | 0.00 | - | 2 | 28 | 36.48% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 39.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00145000 | 2024-05-22 11:08AM EDT | 2024-05-24 | 4.10 | 4.30 | 7.20 | -0.30 | -6.82% | 1 | 23 | 90.04% |
| COF240531P00145000 | 2024-05-21 10:44AM EDT | 2024-05-31 | 4.38 | 4.80 | 7.00 | 0.00 | - | 1 | 9 | 39.75% |
| COF240607P00145000 | 2024-05-20 11:29AM EDT | 2024-06-07 | 4.27 | 4.50 | 6.90 | 0.00 | - | 1 | 262 | 28.78% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 5.80 | 8.20 | 0.00 | - | - | 1 | 34.57% |
| COF240621P00145000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 5.62 | 5.60 | 8.20 | 0.00 | - | 1 | 370 | 30.27% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 5.60 | 5.70 | 8.70 | 0.00 | - | 10 | 10 | 30.30% |
| COF240719P00145000 | 2024-05-21 12:12PM EDT | 2024-07-19 | 7.60 | 7.70 | 8.10 | 0.00 | - | 11 | 557 | 21.29% |
| COF240920P00145000 | 2024-05-22 11:59AM EDT | 2024-09-20 | 9.70 | 10.10 | 10.50 | -0.10 | -1.02% | 1 | 4,813 | 22.63% |
| COF241220P00145000 | 2024-05-20 10:25AM EDT | 2024-12-20 | 12.45 | 12.60 | 13.10 | +0.55 | +4.62% | 3 | 81 | 23.34% |
| COF250117P00145000 | 2024-05-21 12:44PM EDT | 2025-01-17 | 12.90 | 13.00 | 13.70 | -0.20 | -1.53% | 2 | 155 | 23.27% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 14.27 | 14.50 | 15.10 | -0.13 | -0.90% | 151 | 170 | 23.49% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 15.70 | 16.90 | 0.00 | - | 13 | 450 | 23.73% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 19.50 | 18.90 | 20.10 | 0.00 | - | 1 | 7 | 23.64% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 19.60 | 21.90 | 0.00 | - | 6 | 6 | 23.37% |
© 2024 Yahoo. All rights reserved.