UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.85 +0.47 (+0.60%) GOLD FUTURES
2,322.90 -1.30 (-0.06%) DOW
38,996.22 +111.96 (+0.29%) Bitcoin GBP
50,063.25 -678.54 (-1.34%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00155000 | 2024-05-08 9:59AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 15 | 218 | 54.69% |
| COF240517C00155000 | 2024-05-07 11:21AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 757 | 27.74% |
| COF240524C00155000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 0.63 | 0.15 | 0.25 | 0.00 | - | 5 | 10 | 25.64% |
| COF240531C00155000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 6 | 23.39% |
| COF240607C00155000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.80 | 0.50 | 0.60 | 0.00 | - | 2 | 17 | 23.83% |
| COF240621C00155000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 8 | 511 | 24.41% |
| COF240719C00155000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 2.55 | 2.40 | 2.55 | +0.05 | +2.00% | 5 | 107 | 26.51% |
| COF240920C00155000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 5.10 | 4.90 | 5.20 | +0.10 | +2.00% | 2 | 593 | 28.08% |
| COF241220C00155000 | 2024-04-29 1:57PM EDT | 2024-12-20 | 11.10 | 8.50 | 8.80 | 0.00 | - | 1 | 24 | 30.13% |
| COF250117C00155000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 9.46 | 9.50 | 9.80 | +0.06 | +0.64% | 2 | 304 | 30.57% |
| COF250321C00155000 | 2024-04-29 2:03PM EDT | 2025-03-21 | 14.40 | 11.50 | 11.80 | 0.00 | - | 1 | 4 | 31.19% |
| COF250620C00155000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 15.40 | 14.30 | 15.80 | 0.00 | - | 6 | 10 | 34.16% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 19.70 | 22.00 | 0.00 | - | 2 | 14 | 36.12% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 37.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00155000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 12.35 | 11.60 | 13.20 | 0.00 | - | 12 | 46 | 56.84% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 9.30 | 12.70 | 14.60 | 0.00 | - | 4 | 8 | 56.15% |
| COF240524P00155000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 11.85 | 12.30 | 13.30 | 0.00 | - | - | 10 | 38.87% |
| COF240531P00155000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 10.35 | 12.80 | 13.30 | 0.00 | - | 6 | 6 | 32.72% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 14.80 | 13.20 | 13.60 | 0.00 | - | 2 | 47 | 26.12% |
| COF240719P00155000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 14.14 | 13.90 | 14.30 | +0.94 | +7.12% | - | 7 | 24.22% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 15.70 | 16.90 | 0.00 | - | 6 | 42 | 26.47% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 2025-01-17 | 21.90 | 18.50 | 18.90 | 0.00 | - | 2 | 14 | 23.83% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 2025-03-21 | 18.50 | 17.10 | 19.60 | 0.00 | - | 40 | 40 | 22.72% |
© 2024 Yahoo. All rights reserved.