Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,372.74 -90.27 (-0.13%) CMC Crypto 200
1,441.06 -37.64 (-2.55%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-06-06 3:49PM EDT | 2024-06-21 | 27.35 | 28.50 | 31.50 | 0.00 | - | 1 | 120 | 68.56% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
| COF240920C00110000 | 2024-05-24 12:16PM EDT | 2024-09-20 | 30.35 | 31.20 | 32.20 | 0.00 | - | 5 | 37 | 44.48% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 2024-12-20 | 35.25 | 33.30 | 35.40 | 0.00 | - | 1 | 2 | 45.33% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 60.00% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 46.72% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 37.99% |
| COF261218C00110000 | 2024-06-06 2:51PM EDT | 2026-12-18 | 42.80 | 45.00 | 48.80 | 0.00 | - | 1 | 4 | 40.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00110000 | 2024-06-03 12:39PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.05 | 0.00 | - | 741 | 762 | 75.00% |
| COF240621P00110000 | 2024-06-04 1:28PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 5,394 | 55.66% |
| COF240705P00110000 | 2024-06-04 10:19AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240719P00110000 | 2024-06-06 12:36PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 63 | 42.82% |
| COF240920P00110000 | 2024-06-06 10:00AM EDT | 2024-09-20 | 0.70 | 0.60 | 1.15 | -0.10 | -12.50% | 8 | 378 | 35.52% |
| COF241220P00110000 | 2024-05-31 9:44AM EDT | 2024-12-20 | 2.20 | 1.65 | 2.00 | 0.00 | - | 10 | 92 | 30.59% |
| COF250117P00110000 | 2024-06-07 1:18PM EDT | 2025-01-17 | 2.25 | 1.95 | 2.40 | -0.55 | -19.64% | 1 | 2,603 | 30.40% |
| COF250321P00110000 | 2024-06-03 12:49PM EDT | 2025-03-21 | 3.60 | 2.65 | 3.30 | 0.00 | - | 16 | 124 | 30.10% |
| COF250620P00110000 | 2024-05-31 11:04AM EDT | 2025-06-20 | 4.89 | 3.90 | 4.60 | 0.00 | - | 2 | 22 | 29.94% |
| COF260116P00110000 | 2024-06-07 1:23PM EDT | 2026-01-16 | 6.60 | 5.90 | 6.90 | -0.75 | -10.20% | 2 | 848 | 28.82% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 10.54 | 7.60 | 12.30 | 0.00 | - | 1 | 5 | 31.22% |
© 2024 Yahoo. All rights reserved.