UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.92 +0.54 (+0.69%) GOLD FUTURES
2,319.90 -4.30 (-0.19%) DOW
39,046.14 +161.88 (+0.42%) Bitcoin GBP
50,132.39 -347.24 (-0.69%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00150000 | 2024-05-08 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 18 | 205 | 32.91% |
| COF240517C00150000 | 2024-05-08 1:28PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 7 | 583 | 22.36% |
| COF240524C00150000 | 2024-05-08 12:39PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.65 | -0.41 | -42.71% | 4 | 28 | 23.05% |
| COF240531C00150000 | 2024-05-07 11:11AM EDT | 2024-05-31 | 1.20 | 0.80 | 0.95 | 0.00 | - | 18 | 1,029 | 22.39% |
| COF240607C00150000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 1.74 | 1.25 | 1.45 | 0.00 | - | 1 | 3 | 23.62% |
| COF240614C00150000 | 2024-05-08 12:03PM EDT | 2024-06-14 | 1.68 | 1.70 | 1.90 | -0.13 | -7.18% | 1 | 23 | 24.29% |
| COF240621C00150000 | 2024-05-08 2:12PM EDT | 2024-06-21 | 2.16 | 2.10 | 2.25 | +0.14 | +6.93% | 22 | 1,237 | 24.35% |
| COF240719C00150000 | 2024-05-08 1:48PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.10 | +0.10 | +2.56% | 14 | 476 | 27.04% |
| COF240920C00150000 | 2024-05-08 1:16PM EDT | 2024-09-20 | 6.90 | 6.70 | 7.10 | +0.10 | +1.47% | 5 | 130 | 28.71% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 10.50 | 11.20 | 0.00 | - | 1 | 22 | 31.41% |
| COF250117C00150000 | 2024-04-29 10:25AM EDT | 2025-01-17 | 14.50 | 11.60 | 11.90 | 0.00 | - | 8 | 922 | 31.10% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 13.60 | 14.00 | 0.00 | - | 19 | 20 | 31.80% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 16.50 | 16.90 | 0.00 | - | 3 | 18 | 32.84% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 21.90 | 23.00 | 0.00 | - | 2 | 42 | 34.93% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 25.10 | 26.60 | 0.00 | - | 1 | 5 | 35.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00150000 | 2024-05-07 1:31PM EDT | 2024-05-10 | 8.50 | 7.40 | 7.90 | 0.00 | - | 2 | 22 | 54.25% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 7.50 | 8.20 | 0.00 | - | 50 | 95 | 37.96% |
| COF240524P00150000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 6.15 | 7.90 | 8.80 | 0.00 | - | - | 16 | 35.18% |
| COF240607P00150000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 9.80 | 8.40 | 8.80 | 0.00 | - | - | 10 | 26.05% |
| COF240621P00150000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 10.00 | 9.00 | 9.60 | +0.20 | +2.04% | 1 | 156 | 26.22% |
| COF240719P00150000 | 2024-05-07 2:39PM EDT | 2024-07-19 | 11.20 | 10.20 | 10.40 | 0.00 | - | 2 | 269 | 24.04% |
| COF240920P00150000 | 2024-04-30 1:59PM EDT | 2024-09-20 | 12.60 | 12.40 | 12.80 | 0.00 | - | 2 | 44 | 24.85% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 14.80 | 15.20 | 0.00 | - | 2 | 15 | 24.68% |
| COF250117P00150000 | 2024-05-07 12:04PM EDT | 2025-01-17 | 15.85 | 15.40 | 15.80 | 0.00 | - | 4 | 16 | 24.56% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 16.70 | 17.20 | 0.00 | - | 3 | 22 | 24.63% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 18.00 | 18.90 | 0.00 | - | 7 | 36 | 24.55% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 26.93% |
© 2024 Yahoo. All rights reserved.