UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,316.30 -7.90 (-0.34%) DOW
39,083.05 +198.79 (+0.51%) Bitcoin GBP
49,842.54 -627.21 (-1.24%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:143.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00143000 | 2024-05-08 3:20PM EDT | 2024-05-10 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 372 | 162 | 19.92% |
| COF240517C00143000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 1.99 | 1.85 | 2.05 | +0.34 | +20.61% | 6 | 55 | 22.02% |
| COF240524C00143000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 2.55 | 2.60 | 2.75 | 0.00 | - | 7 | 12 | 22.58% |
| COF240531C00143000 | 2024-05-08 10:48AM EDT | 2024-05-31 | 2.80 | 3.10 | 3.30 | -0.20 | -6.67% | 1 | 22 | 22.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00143000 | 2024-05-07 2:58PM EDT | 2024-05-10 | 2.39 | 1.30 | 1.50 | 0.00 | - | 35 | 127 | 28.42% |
| COF240517P00143000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 2.50 | 2.35 | 2.50 | 0.00 | - | 2 | 87 | 26.17% |
| COF240524P00143000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 3.10 | 2.90 | 3.10 | -0.66 | -17.55% | 8 | 39 | 24.95% |
| COF240531P00143000 | 2024-05-08 10:00AM EDT | 2024-05-31 | 4.19 | 3.30 | 3.50 | +0.28 | +7.16% | 3 | 5 | 23.73% |
| COF240607P00143000 | 2024-05-07 11:50AM EDT | 2024-06-07 | 4.29 | 3.70 | 4.10 | 0.00 | - | 1 | 14 | 24.49% |
© 2024 Yahoo. All rights reserved.