Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,220.39 -1,234.93 (-2.01%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00115000 | 2024-06-14 11:10AM EDT | 2024-07-19 | 19.87 | 21.60 | 26.00 | 0.00 | - | 2 | 58 | 83.33% |
| COF240816C00115000 | 2024-06-10 11:47AM EDT | 2024-08-16 | 26.30 | 22.20 | 26.40 | 0.00 | - | - | 2 | 58.45% |
| COF240920C00115000 | 2024-06-21 3:41PM EDT | 2024-09-20 | 23.80 | 23.00 | 25.80 | 0.00 | - | 12 | 35 | 41.11% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 2024-12-20 | 27.16 | 27.10 | 28.80 | 0.00 | - | - | 6 | 40.33% |
| COF250117C00115000 | 2024-06-21 1:42PM EDT | 2025-01-17 | 26.62 | 28.10 | 28.90 | 0.00 | - | 7 | 131 | 37.79% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 51.98% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 31.70 | 26.10 | 30.90 | 0.00 | - | 2 | 1 | 33.40% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 38.70 | 43.40 | 0.00 | - | 1 | 34 | 38.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00115000 | 2024-06-25 9:37AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 586 | 146.88% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 2024-07-12 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 53.81% |
| COF240719P00115000 | 2024-06-27 9:51AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 51 | 57.79% |
| COF240726P00115000 | 2024-06-20 3:32PM EDT | 2024-07-26 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 10 | 54.98% |
| COF240816P00115000 | 2024-06-27 10:51AM EDT | 2024-08-16 | 0.24 | 0.30 | 0.50 | -0.47 | -66.20% | 1 | 12 | 34.13% |
| COF240920P00115000 | 2024-06-27 1:16PM EDT | 2024-09-20 | 1.28 | 0.70 | 1.00 | 0.00 | - | 11 | 1,673 | 31.25% |
| COF241220P00115000 | 2024-06-18 12:44PM EDT | 2024-12-20 | 2.61 | 2.25 | 2.75 | 0.00 | - | 3 | 103 | 30.32% |
| COF250117P00115000 | 2024-06-28 2:36PM EDT | 2025-01-17 | 2.95 | 2.70 | 3.00 | -0.46 | -13.49% | 1 | 1,761 | 29.14% |
| COF250321P00115000 | 2024-06-13 3:11PM EDT | 2025-03-21 | 4.60 | 2.30 | 4.30 | 0.00 | - | 88 | 91 | 29.62% |
| COF250620P00115000 | 2024-06-21 2:21PM EDT | 2025-06-20 | 6.52 | 5.20 | 5.70 | 0.00 | - | 1 | 13 | 29.17% |
| COF260116P00115000 | 2024-06-24 3:31PM EDT | 2026-01-16 | 7.95 | 6.80 | 9.80 | 0.00 | - | 1 | 772 | 30.89% |
| COF260618P00115000 | 2024-06-18 10:33AM EDT | 2026-06-18 | 10.30 | 7.50 | 12.30 | 0.00 | - | - | 2 | 31.42% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.