UK markets open in 5 hours 8 minutes
NIKKEI 225
38,280.66 +78.29 (+0.20%) HANG SENG
18,344.52 +30.66 (+0.17%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,318.50 -3.80 (-0.16%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,205.43 -894.28 (-1.78%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 2024-05-08 11:38AM EDT | 2024-05-17 | 22.60 | 21.70 | 23.10 | +0.32 | +1.44% | 1 | 3 | 66.50% |
| COF240621C00120000 | 2024-05-08 1:16PM EDT | 2024-06-21 | 23.30 | 22.00 | 25.00 | -1.08 | -4.43% | 3 | 345 | 52.60% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 2024-07-19 | 23.36 | 23.10 | 24.70 | +1.31 | +5.94% | 1 | 5 | 39.01% |
| COF240920C00120000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 29.73 | 25.80 | 26.40 | 0.00 | - | 1 | 33 | 36.46% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 28.30 | 29.40 | 30.90 | 0.00 | - | 7 | 916 | 39.40% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.20 | 32.40 | 0.00 | - | 1 | 2 | 38.82% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 43.54% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 41.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00120000 | 2024-05-06 9:43AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 386 | 97.66% |
| COF240517P00120000 | 2024-05-08 2:21PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 221 | 53.32% |
| COF240524P00120000 | 2024-04-29 2:20PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 44.73% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 39.26% |
| COF240621P00120000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | -0.11 | -26.83% | 4 | 2,862 | 31.74% |
| COF240719P00120000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.95 | -0.41 | -35.34% | 1 | 12 | 31.64% |
| COF240920P00120000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 2.55 | 1.95 | 2.25 | 0.00 | - | 32 | 661 | 30.43% |
| COF241220P00120000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 4.30 | 3.80 | 4.00 | 0.00 | - | 2 | 80 | 29.61% |
| COF250117P00120000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 4.50 | 4.30 | 4.90 | -0.75 | -14.29% | 2 | 561 | 30.62% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 5.40 | 5.90 | 0.00 | - | 2 | 23 | 29.97% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 2025-06-20 | 9.20 | 6.70 | 7.20 | 0.00 | - | 7 | 31 | 29.25% |
| COF260116P00120000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 10.10 | 9.60 | 10.60 | 0.00 | - | 1 | 115 | 29.55% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 34.20% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 30.88% |
© 2024 Yahoo. All rights reserved.