Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,525.84 +310.52 (+0.47%) CMC Crypto 200
1,383.91 -33.96 (-2.39%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 2024-06-21 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 261.82% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 2024-07-19 | 38.70 | 34.10 | 37.80 | 0.00 | - | 1 | 1 | 125.88% |
| COF240920C00105000 | 2024-06-04 9:30AM EDT | 2024-09-20 | 32.50 | 29.80 | 30.70 | 0.00 | - | 2 | 13 | 44.23% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 2024-12-20 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 96.53% |
| COF250117C00105000 | 2024-06-07 3:36PM EDT | 2025-01-17 | 39.40 | 32.40 | 33.50 | 0.00 | - | 1 | 204 | 41.24% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 71.17% |
| COF260116C00105000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 45.10 | 37.60 | 41.50 | 0.00 | - | 1 | 70 | 41.51% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 56.00 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 48.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00105000 | 2024-06-12 1:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,427 | 76.17% |
| COF240628P00105000 | 2024-06-13 12:54PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.30 | 0.00 | - | 903 | 922 | 66.21% |
| COF240705P00105000 | 2024-05-28 12:29PM EDT | 2024-07-05 | 0.26 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 65.63% |
| COF240719P00105000 | 2024-05-30 11:05AM EDT | 2024-07-19 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 24 | 44.78% |
| COF240920P00105000 | 2024-06-14 12:51PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.70 | +0.18 | +40.00% | 5 | 1,227 | 32.96% |
| COF241220P00105000 | 2024-06-14 3:18PM EDT | 2024-12-20 | 1.75 | 1.65 | 1.95 | +0.50 | +40.00% | 10 | 47 | 31.53% |
| COF250117P00105000 | 2024-06-13 10:33AM EDT | 2025-01-17 | 2.00 | 2.00 | 2.25 | 0.00 | - | 2 | 1,299 | 30.85% |
| COF250321P00105000 | 2024-06-13 1:55PM EDT | 2025-03-21 | 2.80 | 2.55 | 3.20 | 0.00 | - | 3 | 71 | 30.80% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 2025-06-20 | 3.20 | 3.90 | 6.40 | 0.00 | - | 1 | 9 | 35.93% |
| COF260116P00105000 | 2024-05-23 1:03PM EDT | 2026-01-16 | 6.20 | 5.00 | 7.80 | 0.00 | - | 6 | 43 | 31.63% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 7.74 | 5.60 | 8.10 | 0.00 | - | 1 | 2 | 28.68% |
© 2024 Yahoo. All rights reserved.