UK markets open in 6 hours 34 minutes
NIKKEI 225
38,788.11 -134.92 (-0.35%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,371.10 +1.80 (+0.08%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,633.32 +792.82 (+1.50%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00160000 | 2024-05-29 3:10PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 66.80% |
| COF240621C00160000 | 2024-06-03 12:17PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.15 | -0.01 | -8.33% | 6 | 583 | 37.31% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.28 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 39.38% |
| COF240719C00160000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 0.47 | 0.30 | 0.45 | +0.07 | +17.50% | 1 | 338 | 29.03% |
| COF240920C00160000 | 2024-06-03 3:01PM EDT | 2024-09-20 | 2.40 | 1.50 | 1.80 | +0.79 | +49.07% | 1 | 200 | 27.71% |
| COF241220C00160000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 4.50 | 3.90 | 4.20 | 0.00 | - | 10 | 40 | 28.44% |
| COF250117C00160000 | 2024-05-29 9:34AM EDT | 2025-01-17 | 4.05 | 3.10 | 5.00 | 0.00 | - | 7 | 431 | 28.85% |
| COF250321C00160000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 5.95 | 6.30 | 6.70 | -2.98 | -33.37% | 6 | 44 | 29.49% |
| COF250620C00160000 | 2024-05-29 10:35AM EDT | 2025-06-20 | 8.73 | 8.60 | 9.30 | 0.00 | - | 1 | 38 | 30.75% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 31.96% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 24.60 | 17.60 | 21.80 | 0.00 | - | 1 | 5 | 34.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 19.25 | 21.20 | 24.80 | 0.00 | - | 1 | 1 | 69.75% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 16.90 | 21.20 | 24.60 | 0.00 | - | 3 | 0 | 42.04% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 23.30 | 24.90 | 0.00 | - | 1 | 1 | 28.86% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 23.82% |
© 2024 Yahoo. All rights reserved.