UK markets open in 7 hours 2 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,315.70 -6.60 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,978.57 -924.84 (-1.85%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:142.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00142000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 1.55 | 1.20 | 1.50 | +0.15 | +10.71% | 5 | 43 | 20.04% |
| COF240517C00142000 | 2024-05-07 1:29PM EDT | 2024-05-17 | 2.25 | 2.30 | 2.55 | 0.00 | - | 36 | 31 | 22.43% |
| COF240524C00142000 | 2024-05-08 12:45PM EDT | 2024-05-24 | 3.08 | 3.10 | 3.30 | +0.08 | +2.67% | 10 | 17 | 23.37% |
| COF240531C00142000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 3.60 | 3.50 | 3.80 | 0.00 | - | 18 | 20 | 23.12% |
| COF240607C00142000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 4.30 | 4.20 | 4.40 | +0.22 | +5.39% | 2 | 5 | 23.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00142000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.90 | 0.85 | 1.00 | -0.87 | -49.15% | 9 | 657 | 26.71% |
| COF240517P00142000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 1.95 | 1.85 | 2.10 | -0.45 | -18.75% | 103 | 136 | 26.51% |
| COF240524P00142000 | 2024-05-02 2:55PM EDT | 2024-05-24 | 3.60 | 2.45 | 2.85 | 0.00 | - | - | 14 | 26.49% |
| COF240531P00142000 | 2024-05-08 1:14PM EDT | 2024-05-31 | 2.99 | 2.80 | 3.10 | -0.71 | -19.19% | 1 | 16 | 24.02% |
| COF240607P00142000 | 2024-05-08 12:45PM EDT | 2024-06-07 | 3.70 | 3.30 | 3.60 | +0.20 | +5.71% | 1 | 2 | 24.17% |
© 2024 Yahoo. All rights reserved.