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
69,465.76 +243.27 (+0.35%) CMC Crypto 200
1,443.28 -35.42 (-2.40%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00130000 | 2024-06-07 2:25PM EDT | 2024-06-21 | 10.48 | 9.80 | 12.40 | +2.88 | +37.89% | 13 | 1,024 | 60.11% |
| COF240719C00130000 | 2024-06-05 3:55PM EDT | 2024-07-19 | 9.00 | 11.80 | 13.40 | 0.00 | - | 3 | 197 | 41.15% |
| COF240920C00130000 | 2024-06-07 1:23PM EDT | 2024-09-20 | 14.00 | 13.40 | 15.10 | +2.25 | +19.15% | 1 | 158 | 32.61% |
| COF241220C00130000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 17.67 | 17.90 | 20.40 | 0.00 | - | 1 | 3 | 38.15% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 15.98 | 17.80 | 19.90 | 0.00 | - | 1 | 542 | 34.44% |
| COF250321C00130000 | 2024-05-24 10:37AM EDT | 2025-03-21 | 21.00 | 20.80 | 23.40 | 0.00 | - | 1 | 3 | 38.07% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 2025-06-20 | 21.56 | 22.90 | 26.40 | 0.00 | - | 5 | 58 | 38.86% |
| COF260116C00130000 | 2024-06-07 3:04PM EDT | 2026-01-16 | 29.45 | 27.50 | 30.30 | +1.75 | +6.32% | 45 | 48 | 37.08% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 2026-06-18 | 34.00 | 30.00 | 33.80 | 0.00 | - | - | 3 | 37.79% |
| COF261218C00130000 | 2024-05-28 9:35AM EDT | 2026-12-18 | 34.00 | 33.10 | 37.50 | 0.00 | - | 2 | 2 | 38.39% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00130000 | 2024-06-07 2:08PM EDT | 2024-06-14 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 12 | 60 | 33.20% |
| COF240621P00130000 | 2024-06-07 1:35PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.25 | -0.30 | -50.00% | 15 | 1,255 | 26.32% |
| COF240628P00130000 | 2024-06-07 3:19PM EDT | 2024-06-28 | 0.34 | 0.35 | 0.50 | -0.69 | -66.99% | 12 | 75 | 25.90% |
| COF240705P00130000 | 2024-06-06 2:44PM EDT | 2024-07-05 | 1.35 | 0.45 | 1.85 | 0.00 | - | 3 | 19 | 36.21% |
| COF240712P00130000 | 2024-06-07 3:24PM EDT | 2024-07-12 | 0.85 | 0.80 | 1.60 | -1.55 | -64.58% | 302 | 11 | 30.40% |
| COF240719P00130000 | 2024-06-07 3:05PM EDT | 2024-07-19 | 1.44 | 1.45 | 1.70 | -0.91 | -38.72% | 44 | 456 | 28.48% |
| COF240816P00130000 | 2024-06-07 1:52PM EDT | 2024-08-16 | 2.63 | 2.35 | 2.70 | -0.74 | -21.96% | 14 | 72 | 27.40% |
| COF240920P00130000 | 2024-06-07 3:14PM EDT | 2024-09-20 | 3.10 | 3.30 | 5.00 | -1.40 | -31.11% | 9 | 3,362 | 31.48% |
| COF241220P00130000 | 2024-06-04 2:03PM EDT | 2024-12-20 | 7.70 | 5.70 | 6.10 | 0.00 | - | 5 | 161 | 26.09% |
| COF250117P00130000 | 2024-06-05 3:16PM EDT | 2025-01-17 | 8.07 | 6.10 | 6.70 | 0.00 | - | 1 | 927 | 25.93% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 2025-03-21 | 7.90 | 7.50 | 8.30 | 0.00 | - | 4 | 89 | 26.48% |
| COF250620P00130000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 10.50 | 9.00 | 10.20 | 0.00 | - | 5 | 29 | 26.72% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 11.10 | 12.90 | 0.00 | - | 2 | 33 | 25.56% |
| COF260618P00130000 | 2024-05-28 12:55PM EDT | 2026-06-18 | 15.70 | 12.50 | 15.00 | 0.00 | - | 25 | 350 | 25.61% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 26.82% |
© 2024 Yahoo. All rights reserved.