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
69,290.59 -202.80 (-0.29%) CMC Crypto 200
1,441.09 -37.61 (-2.54%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-06-05 1:44PM EDT | 2024-06-21 | 15.18 | 18.60 | 22.30 | 0.00 | - | 11 | 275 | 61.23% |
| COF240719C00120000 | 2024-06-05 3:54PM EDT | 2024-07-19 | 17.20 | 19.60 | 23.10 | 0.00 | - | 3 | 8 | 59.60% |
| COF240920C00120000 | 2024-06-05 12:52PM EDT | 2024-09-20 | 18.37 | 21.70 | 22.90 | 0.00 | - | 4 | 40 | 36.43% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 25.00 | 27.60 | 0.00 | - | 3 | 6 | 41.84% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 28.00 | 26.10 | 27.10 | 0.00 | - | 30 | 881 | 37.70% |
| COF250321C00120000 | 2024-05-28 3:58PM EDT | 2025-03-21 | 25.95 | 27.40 | 30.00 | 0.00 | - | 1 | 1 | 40.46% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 49.79% |
| COF260116C00120000 | 2024-06-07 3:04PM EDT | 2026-01-16 | 35.15 | 33.60 | 36.00 | +1.16 | +3.41% | 3 | 15 | 38.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00120000 | 2024-06-06 3:41PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,537 | 41.60% |
| COF240628P00120000 | 2024-06-03 12:29PM EDT | 2024-06-28 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 50.34% |
| COF240705P00120000 | 2024-06-03 10:21AM EDT | 2024-07-05 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 14 | 36.62% |
| COF240712P00120000 | 2024-06-04 12:11PM EDT | 2024-07-12 | 0.65 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 37.09% |
| COF240719P00120000 | 2024-06-07 2:56PM EDT | 2024-07-19 | 0.47 | 0.40 | 0.55 | -0.43 | -47.78% | 23 | 99 | 33.06% |
| COF240920P00120000 | 2024-06-05 11:40AM EDT | 2024-09-20 | 2.30 | 1.35 | 2.55 | 0.00 | - | 2 | 669 | 33.64% |
| COF241220P00120000 | 2024-05-30 12:05PM EDT | 2024-12-20 | 4.20 | 3.10 | 3.50 | 0.00 | - | 9 | 100 | 28.05% |
| COF250117P00120000 | 2024-06-05 3:16PM EDT | 2025-01-17 | 4.74 | 3.50 | 4.60 | 0.00 | - | 2 | 558 | 29.72% |
| COF250321P00120000 | 2024-06-03 11:27AM EDT | 2025-03-21 | 6.10 | 4.70 | 5.40 | 0.00 | - | 6 | 27 | 28.40% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 2025-06-20 | 7.53 | 6.10 | 7.00 | 0.00 | - | 10 | 42 | 28.35% |
| COF260116P00120000 | 2024-05-29 11:57AM EDT | 2026-01-16 | 10.29 | 7.40 | 9.60 | 0.00 | - | 202 | 316 | 27.24% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 33.66% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 30.27% |
© 2024 Yahoo. All rights reserved.