UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,317.30 -6.90 (-0.30%) DOW
39,080.82 +196.56 (+0.51%) Bitcoin GBP
49,920.49 -569.35 (-1.13%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:144.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00144000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 2 | 169 | 19.04% |
| COF240517C00144000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 1.25 | 1.45 | 1.55 | 0.00 | - | 62 | 55 | 21.45% |
| COF240524C00144000 | 2024-05-07 1:29PM EDT | 2024-05-24 | 2.10 | 2.15 | 2.25 | 0.00 | - | 7 | 9 | 22.21% |
| COF240531C00144000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 2.55 | 2.65 | 2.75 | 0.00 | - | 16 | 16 | 22.13% |
| COF240607C00144000 | 2024-04-25 11:52AM EDT | 2024-06-07 | 7.30 | 3.20 | 3.50 | 0.00 | - | - | 2 | 24.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00144000 | 2024-05-06 12:12PM EDT | 2024-05-10 | 2.20 | 1.95 | 2.25 | 0.00 | - | 8 | 44 | 32.23% |
| COF240517P00144000 | 2024-05-07 10:20AM EDT | 2024-05-17 | 2.75 | 2.90 | 3.20 | 0.00 | - | 2 | 88 | 27.88% |
| COF240524P00144000 | 2024-05-07 11:50AM EDT | 2024-05-24 | 4.05 | 3.50 | 3.70 | 0.00 | - | 1 | 29 | 25.49% |
| COF240531P00144000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 3.80 | 3.80 | 4.10 | 0.00 | - | 10 | 9 | 24.20% |
| COF240607P00144000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 4.90 | 4.30 | 4.60 | 0.00 | - | 4 | 18 | 24.30% |
| COF240614P00144000 | 2024-05-03 10:08AM EDT | 2024-06-14 | 5.55 | 4.80 | 5.30 | 0.00 | - | 4 | 4 | 25.77% |
© 2024 Yahoo. All rights reserved.