UK markets open in 2 hours 46 minutes
NIKKEI 225
39,033.35 +416.25 (+1.08%) HANG SENG
18,926.15 -269.45 (-1.40%) CRUDE OIL
77.10 -0.47 (-0.61%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,539.34 -315.25 (-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:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00155000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 20 | 73.05% |
| COF240531C00155000 | 2024-05-22 9:37AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.20 | +0.05 | +55.56% | 2 | 17 | 41.11% |
| COF240607C00155000 | 2024-05-21 10:46AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 20 | 29.10% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 2024-06-14 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 3 | 26.91% |
| COF240621C00155000 | 2024-05-22 12:37PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 736 | 23.58% |
| COF240628C00155000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.74 | 0.30 | 0.45 | 0.00 | - | 1 | 10 | 24.34% |
| COF240719C00155000 | 2024-05-22 2:38PM EDT | 2024-07-19 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 26 | 169 | 25.50% |
| COF240920C00155000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 3.40 | 3.00 | 3.30 | 0.00 | - | 30 | 634 | 26.75% |
| COF241220C00155000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 8.82 | 6.20 | 8.40 | 0.00 | - | 6 | 31 | 33.42% |
| COF250117C00155000 | 2024-05-16 10:22AM EDT | 2025-01-17 | 7.80 | 7.20 | 7.60 | -1.25 | -13.81% | 1 | 304 | 29.55% |
| COF250321C00155000 | 2024-05-20 11:54AM EDT | 2025-03-21 | 10.63 | 9.00 | 9.60 | 0.00 | - | 198 | 153 | 30.41% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 14.20 | 11.60 | 12.30 | 0.00 | - | 13 | 23 | 31.43% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 15.00 | 17.70 | 0.00 | - | 2 | 14 | 32.97% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 18.20 | 20.80 | 0.00 | - | - | 5 | 33.32% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 40.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00155000 | 2024-05-14 3:55PM EDT | 2024-05-24 | 14.00 | 13.60 | 17.00 | +2.25 | +19.15% | 4 | 1 | 148.05% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 2024-05-31 | 11.85 | 13.60 | 16.90 | 0.00 | - | 6 | 0 | 68.04% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 12.90 | 13.80 | 17.30 | 0.00 | - | - | 2 | 56.13% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 13.90 | 17.40 | 0.00 | - | - | 0 | 47.83% |
| COF240621P00155000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 14.30 | 13.60 | 17.30 | 0.00 | - | 1 | 44 | 40.99% |
| COF240719P00155000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 13.90 | 15.00 | 16.50 | 0.00 | - | 1 | 11 | 23.84% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 16.60 | 17.50 | 0.00 | - | 6 | 42 | 21.30% |
| COF250117P00155000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.10 | 18.90 | 19.90 | 0.00 | - | 5 | 19 | 21.69% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 18.00 | 20.30 | 21.10 | 0.00 | - | 1 | 41 | 21.95% |
© 2024 Yahoo. All rights reserved.