UK markets open in 5 hours 21 minutes
NIKKEI 225
38,262.68 +60.31 (+0.16%) HANG SENG
18,306.25 -7.61 (-0.04%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,317.20 -5.10 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,181.42 -879.41 (-1.76%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00135000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 7.40 | 7.50 | 8.40 | 0.00 | - | 14 | 14 | 72.75% |
| COF240517C00135000 | 2024-05-07 11:53AM EDT | 2024-05-17 | 7.85 | 6.90 | 8.40 | 0.00 | - | 1 | 237 | 34.30% |
| COF240621C00135000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 9.95 | 9.80 | 11.20 | 0.00 | - | 4 | 527 | 34.08% |
| COF240719C00135000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 12.80 | 11.60 | 13.60 | 0.00 | - | 1 | 21 | 37.25% |
| COF240920C00135000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 15.34 | 14.50 | 15.00 | 0.00 | - | 8 | 470 | 31.59% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 17.80 | 18.80 | 0.00 | - | 1 | 23 | 33.46% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.80 | 19.30 | 20.30 | 0.00 | - | 1 | 189 | 34.91% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 20.50 | 21.90 | 0.00 | - | 1 | 2 | 34.44% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 36.50% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 29.50 | 29.10 | 30.70 | 0.00 | - | 1 | 20 | 37.25% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 32.20 | 34.20 | 0.00 | - | 1 | 1 | 37.87% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 42.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00135000 | 2024-05-06 10:05AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | 0.00 | - | 23 | 94 | 46.29% |
| COF240517P00135000 | 2024-05-08 2:12PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 36 | 825 | 29.54% |
| COF240524P00135000 | 2024-05-07 1:34PM EDT | 2024-05-24 | 0.86 | 0.55 | 0.70 | 0.00 | - | 20 | 31 | 27.61% |
| COF240531P00135000 | 2024-05-08 10:46AM EDT | 2024-05-31 | 1.10 | 0.80 | 1.00 | -0.11 | -9.09% | 1 | 38 | 26.29% |
| COF240607P00135000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 1.53 | 1.15 | 1.35 | 0.00 | - | 4 | 26 | 26.07% |
| COF240621P00135000 | 2024-05-08 1:55PM EDT | 2024-06-21 | 1.90 | 1.70 | 1.95 | -0.34 | -15.18% | 7 | 726 | 25.49% |
| COF240719P00135000 | 2024-05-08 1:35PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 1 | 139 | 26.34% |
| COF240920P00135000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 6.07 | 5.40 | 5.80 | 0.00 | - | 3 | 6,860 | 27.31% |
| COF241220P00135000 | 2024-05-07 12:38PM EDT | 2024-12-20 | 8.40 | 7.90 | 8.20 | 0.00 | - | 1 | 23 | 26.90% |
| COF250117P00135000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 9.20 | 8.50 | 9.00 | 0.00 | - | 1 | 169 | 27.17% |
| COF250321P00135000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 11.10 | 9.80 | 11.50 | 0.00 | - | 1 | 13 | 29.33% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 13.50 | 13.90 | 0.00 | - | 8 | 53 | 30.08% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 14.70 | 15.80 | 0.00 | - | 1 | 112 | 27.16% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 16.70 | 17.90 | 0.00 | - | - | 1 | 27.00% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 30.16% |
© 2024 Yahoo. All rights reserved.