UK markets open in 6 hours 53 minutes
NIKKEI 225
38,202.37 0.00 (0.00%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,315.40 -6.90 (-0.30%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,012.37 -925.63 (-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:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00145000 | 2024-05-08 2:39PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 24 | 182 | 24.61% |
| COF240517C00145000 | 2024-05-08 3:20PM EDT | 2024-05-17 | 1.10 | 1.05 | 1.20 | -0.10 | -8.33% | 27 | 1,751 | 23.41% |
| COF240524C00145000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 1.73 | 1.70 | 2.00 | -0.37 | -17.62% | 21 | 18 | 24.62% |
| COF240531C00145000 | 2024-05-08 10:48AM EDT | 2024-05-31 | 2.00 | 2.20 | 2.45 | -0.15 | -6.98% | 1 | 81 | 23.78% |
| COF240607C00145000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 3.60 | 2.75 | 3.00 | 0.00 | - | 1 | 2 | 24.26% |
| COF240621C00145000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 3.94 | 3.80 | 4.00 | +0.04 | +1.03% | 24 | 1,824 | 25.14% |
| COF240719C00145000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 5.98 | 5.90 | 6.10 | +0.38 | +6.79% | 7 | 452 | 27.99% |
| COF240920C00145000 | 2024-05-08 2:31PM EDT | 2024-09-20 | 9.20 | 8.90 | 9.40 | +0.30 | +3.37% | 6 | 690 | 29.96% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 11.60 | 13.20 | 0.00 | - | 1 | 43 | 31.64% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 12.60 | 14.20 | 0.00 | - | 5 | 796 | 31.95% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 14.10 | 16.40 | -3.51 | -18.09% | 1 | 22 | 32.76% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 40.44% |
| COF260116C00145000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 25.20 | 24.30 | 25.40 | 0.00 | - | 4 | 25 | 35.74% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00145000 | 2024-05-07 12:12PM EDT | 2024-05-10 | 2.88 | 2.80 | 3.20 | -0.52 | -15.29% | 1 | 44 | 45.26% |
| COF240517P00145000 | 2024-05-08 3:31PM EDT | 2024-05-17 | 3.63 | 3.20 | 3.90 | +0.02 | +0.55% | 1 | 805 | 29.69% |
| COF240524P00145000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 4.00 | 4.00 | 4.60 | 0.00 | - | 1 | 3 | 28.35% |
| COF240531P00145000 | 2024-05-07 9:36AM EDT | 2024-05-31 | 4.10 | 4.40 | 4.80 | 0.00 | - | 6 | 6 | 25.07% |
| COF240607P00145000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 4.78 | 4.90 | 6.50 | 0.00 | - | - | 3 | 32.48% |
| COF240621P00145000 | 2024-05-08 1:28PM EDT | 2024-06-21 | 6.00 | 5.60 | 6.40 | -0.60 | -9.09% | 32 | 234 | 26.32% |
| COF240719P00145000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 7.20 | 7.10 | 7.40 | -0.90 | -11.11% | 12 | 352 | 24.55% |
| COF240920P00145000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 9.80 | 9.60 | 10.70 | -0.30 | -2.97% | 1 | 4,786 | 27.47% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 12.20 | 13.00 | 0.00 | - | 1 | 32 | 26.36% |
| COF250117P00145000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 14.30 | 12.80 | 13.20 | 0.00 | - | 1 | 27 | 25.29% |
| COF250321P00145000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 14.60 | 14.10 | 14.70 | 0.00 | - | 7 | 27 | 25.47% |
| COF250620P00145000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 16.00 | 15.90 | 16.50 | 0.00 | - | 1 | 437 | 25.45% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 20.00 | 19.00 | 20.30 | 0.00 | - | 1 | 1 | 25.83% |
© 2024 Yahoo. All rights reserved.