UK markets open in 5 hours 15 minutes
NIKKEI 225
37,989.47 -239.64 (-0.63%) HANG SENG
18,880.58 -83.10 (-0.44%) CRUDE OIL
77.80 -0.46 (-0.59%) GOLD FUTURES
2,363.20 -11.80 (-0.50%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,973.10 +332.50 (+0.68%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 1 | 36 |
| 42.79 | -0.79 | -1.81% | 3 | 0 | 100.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 0.33 | 0.00 | - | 1 | 2 |
| 27.75 | 0.00 | - | 3 | 0 | 115.00 | 0.05 | 0.00 | - | 380 | 411 |
| 22.60 | +0.32 | +1.44% | 1 | 0 | 120.00 | 0.10 | -0.10 | -50.00% | 33 | 226 |
| 17.40 | -4.53 | -20.66% | 105 | 0 | 125.00 | 0.06 | -0.24 | -80.00% | 205 | 315 |
| - | - | - | - | - | 129.00 | 0.16 | 0.00 | - | - | 1 |
| 12.60 | 0.00 | - | 5 | 1 | 130.00 | 0.11 | -0.14 | -56.00% | 3 | 471 |
| - | - | - | - | - | 131.00 | 0.25 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 132.00 | 0.15 | -0.40 | -72.73% | 1 | 5 |
| - | - | - | - | - | 133.00 | 0.25 | -0.53 | -67.95% | 1 | 5 |
| - | - | - | - | - | 134.00 | 0.24 | -0.48 | -66.67% | 1 | 4 |
| 7.86 | -4.52 | -36.51% | 10 | 20 | 135.00 | 0.20 | -0.45 | -69.23% | 12 | 841 |
| 7.30 | 0.00 | - | 1 | 1 | 136.00 | 0.27 | -0.93 | -77.50% | 4 | 99 |
| 6.10 | 0.00 | - | 1 | 1 | 137.00 | 0.35 | -1.15 | -76.67% | 18 | 79 |
| 4.80 | -0.44 | -8.40% | 2 | 11 | 138.00 | 0.50 | -1.10 | -68.75% | 1,923 | 21 |
| 4.80 | -0.20 | -4.00% | 3 | 7 | 139.00 | 0.59 | -0.96 | -61.94% | 8 | 69 |
| 3.84 | -0.26 | -6.34% | 21 | 601 | 140.00 | 0.90 | -1.35 | -60.00% | 18 | 598 |
| 2.80 | -0.61 | -17.89% | 16 | 81 | 141.00 | 1.12 | -1.33 | -54.29% | 17 | 282 |
| 2.30 | -0.55 | -19.30% | 21 | 39 | 142.00 | 1.55 | -1.85 | -54.41% | 485 | 225 |
| 1.87 | -0.43 | -18.70% | 55 | 89 | 143.00 | 1.97 | -2.03 | -50.75% | 101 | 134 |
| 1.35 | -0.60 | -30.77% | 58 | 55 | 144.00 | 2.48 | -1.32 | -34.74% | 1 | 98 |
| 1.05 | -0.45 | -30.00% | 44 | 1,748 | 145.00 | 3.35 | -0.95 | -22.09% | 19 | 792 |
| 0.65 | -0.92 | -58.60% | 67 | 214 | 146.00 | 4.08 | -1.02 | -20.00% | 3 | 15 |
| 0.45 | -0.50 | -52.63% | 2 | 516 | 147.00 | 5.53 | +0.48 | +9.50% | 14 | 276 |
| 0.31 | -0.44 | -58.67% | 1 | 2,052 | 148.00 | 4.44 | 0.00 | - | 300 | 341 |
| 0.25 | -0.53 | -67.95% | 3 | 335 | 149.00 | 5.50 | 0.00 | - | 24 | 5 |
| 0.15 | -0.30 | -66.67% | 120 | 599 | 150.00 | 5.90 | 0.00 | - | 50 | 95 |
| 0.07 | -0.44 | -86.27% | 4 | 32 | 152.50 | 10.20 | -0.47 | -4.40% | 1 | 0 |
| 0.05 | -0.11 | -68.75% | 2 | 756 | 155.00 | 9.30 | 0.00 | - | 4 | 8 |
| 0.08 | -0.01 | -11.11% | 1 | 360 | 157.50 | - | - | - | - | - |
| 0.02 | -0.43 | -95.56% | 1 | 192 | 160.00 | 13.61 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 12 | 14 | 162.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 107 | 165.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 5 | 167.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 17 | 170.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 60 | 30 | 175.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.