UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.85 (+1.08%) GOLD FUTURES
2,316.70 -7.50 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,331.86 -1,089.66 (-2.16%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 39.69 | 31.40 | 34.50 | 0.00 | - | 31 | 134 | 63.65% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 32.40 | 34.80 | 0.00 | - | 1 | 1 | 52.55% |
| COF240920C00110000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 34.16 | 34.40 | 36.40 | 0.00 | - | 1 | 37 | 47.23% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 52.60% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 39.43% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 32.61% |
| COF261218C00110000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 55.45 | 48.80 | 51.90 | 0.00 | - | 1 | 1 | 41.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 2024-05-10 | 0.64 | 0.00 | 1.00 | 0.00 | - | - | 15 | 182.03% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.04% |
| COF240524P00110000 | 2024-05-08 10:50AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | -0.26 | -83.87% | 13 | 1 | 59.57% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.15 | 0.00 | - | - | 2 | 51.56% |
| COF240621P00110000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 5,403 | 41.07% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.25 | 0.45 | 0.00 | - | 1 | 59 | 36.11% |
| COF240920P00110000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 1.10 | 0.95 | 1.10 | 0.00 | - | 5 | 365 | 32.59% |
| COF241220P00110000 | 2024-05-06 2:04PM EDT | 2024-12-20 | 2.40 | 2.15 | 2.40 | 0.00 | - | 1 | 76 | 31.78% |
| COF250117P00110000 | 2024-05-08 12:56PM EDT | 2025-01-17 | 2.82 | 2.60 | 3.10 | -0.38 | -11.88% | 1 | 2,596 | 32.76% |
| COF250321P00110000 | 2024-05-06 11:17AM EDT | 2025-03-21 | 3.60 | 3.40 | 3.90 | 0.00 | - | 1 | 68 | 31.96% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 6.00 | 4.50 | 6.20 | 0.00 | - | 1 | 9 | 34.22% |
| COF260116P00110000 | 2024-05-08 3:43PM EDT | 2026-01-16 | 7.20 | 6.90 | 7.90 | -0.40 | -5.26% | 1 | 839 | 31.18% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 8.40 | 9.30 | 0.00 | - | 1 | 1 | 30.30% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 2026-12-18 | 11.75 | 10.50 | 11.20 | 0.00 | - | 1 | 6 | 30.08% |
© 2024 Yahoo. All rights reserved.