UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.93 +0.55 (+0.70%) GOLD FUTURES
2,322.30 -1.90 (-0.08%) DOW
39,004.02 +119.76 (+0.31%) Bitcoin GBP
50,081.00 -665.08 (-1.31%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 21.93 | 17.40 | 18.60 | 0.00 | - | 64 | 35 | 64.31% |
| COF240621C00125000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 17.77 | 18.10 | 18.70 | -1.19 | -6.28% | 1 | 593 | 31.45% |
| COF240719C00125000 | 2024-05-07 11:57AM EDT | 2024-07-19 | 19.60 | 19.50 | 19.90 | 0.00 | - | 4 | 77 | 33.34% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 21.40 | 22.20 | 0.00 | - | 9 | 116 | 33.89% |
| COF250117C00125000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 26.30 | 25.80 | 27.90 | 0.00 | - | 1 | 1,195 | 39.45% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 27.60 | 28.50 | 0.00 | - | 1 | 1 | 36.65% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 40.38% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 38.21% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 40.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00125000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 42 | 82.81% |
| COF240517P00125000 | 2024-05-08 12:35PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 35 | 188 | 45.31% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.28 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 34.77% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.15 | 0.25 | 0.00 | - | - | 10 | 32.32% |
| COF240607P00125000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 14 | 30.62% |
| COF240621P00125000 | 2024-05-08 12:31PM EDT | 2024-06-21 | 0.57 | 0.50 | 0.60 | -0.08 | -12.31% | 12 | 867 | 28.98% |
| COF240719P00125000 | 2024-05-08 1:41PM EDT | 2024-07-19 | 1.25 | 1.15 | 1.25 | -0.19 | -13.19% | 2 | 47 | 28.22% |
| COF240920P00125000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 3.50 | 2.80 | 2.95 | 0.00 | - | 237 | 676 | 28.53% |
| COF241220P00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 5.40 | 4.90 | 5.10 | 0.00 | - | 1 | 1,001 | 28.53% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 6.35 | 5.50 | 5.90 | 0.00 | - | 30 | 277 | 29.05% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 6.70 | 7.00 | 0.00 | - | 46 | 60 | 28.58% |
| COF250620P00125000 | 2024-05-08 11:23AM EDT | 2025-06-20 | 8.50 | 8.20 | 9.00 | -0.30 | -3.41% | 15 | 324 | 29.19% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 11.80 | 12.60 | 0.00 | - | 2 | 6 | 29.41% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 14.80 | 16.00 | 0.00 | - | 1 | 13 | 27.93% |
© 2024 Yahoo. All rights reserved.