UK markets open in 1 hour 21 minutes
NIKKEI 225
38,198.10 -637.00 (-1.64%) HANG SENG
18,386.72 -92.65 (-0.50%) CRUDE OIL
77.93 -0.45 (-0.57%) GOLD FUTURES
2,327.00 +2.80 (+0.12%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,207.95 -459.51 (-0.91%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00140000 | 2024-05-07 10:57AM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240517C00140000 | 2024-05-07 1:29PM EDT | 2024-05-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COF240524C00140000 | 2024-05-07 1:29PM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240531C00140000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240621C00140000 | 2024-05-07 2:12PM EDT | 2024-06-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240719C00140000 | 2024-05-06 12:21PM EDT | 2024-07-19 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00140000 | 2024-05-07 2:51PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 44.21% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 40.86% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.52% |
| COF261218C00140000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00140000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| COF240517P00140000 | 2024-05-07 3:26PM EDT | 2024-05-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| COF240524P00140000 | 2024-05-07 11:14AM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF240531P00140000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF240607P00140000 | 2024-05-07 2:41PM EDT | 2024-06-07 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240621P00140000 | 2024-05-07 1:16PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| COF240719P00140000 | 2024-05-07 2:12PM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| COF240920P00140000 | 2024-05-06 2:16PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COF241220P00140000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COF250117P00140000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 26.15% |
| COF260116P00140000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.63% |
© 2024 Yahoo. All rights reserved.