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
69,307.77 -23.73 (-0.03%) CMC Crypto 200
1,439.63 -39.08 (-2.64%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 45.61% |
| COF240621C00155000 | 2024-06-05 10:26AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 729 | 30.47% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 2024-06-28 | 0.31 | 0.10 | 0.30 | 0.00 | - | 10 | 9 | 28.76% |
| COF240719C00155000 | 2024-06-07 2:12PM EDT | 2024-07-19 | 1.00 | 0.90 | 1.10 | +0.57 | +132.56% | 9 | 199 | 29.03% |
| COF240920C00155000 | 2024-05-30 10:52AM EDT | 2024-09-20 | 2.35 | 2.80 | 3.00 | 0.00 | - | 30 | 681 | 27.09% |
| COF241220C00155000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 5.80 | 6.00 | 6.40 | 0.00 | - | 17 | 48 | 29.23% |
| COF250117C00155000 | 2024-06-05 10:55AM EDT | 2025-01-17 | 5.28 | 5.90 | 8.60 | 0.00 | - | 1 | 525 | 32.65% |
| COF250321C00155000 | 2024-06-05 1:09PM EDT | 2025-03-21 | 7.00 | 8.80 | 9.50 | 0.00 | - | 7 | 160 | 30.73% |
| COF250620C00155000 | 2024-06-05 2:30PM EDT | 2025-06-20 | 9.90 | 11.40 | 12.40 | 0.00 | - | 1 | 26 | 31.98% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 12.60 | 14.80 | 0.00 | - | 2 | 14 | 29.05% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 18.00 | 21.50 | 0.00 | - | - | 5 | 34.32% |
| COF261218C00155000 | 2024-05-28 9:40AM EDT | 2026-12-18 | 22.50 | 21.50 | 25.80 | 0.00 | - | 1 | 7 | 35.59% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 13.20 | 16.80 | 0.00 | - | - | 0 | 81.05% |
| COF240621P00155000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 19.10 | 13.30 | 16.60 | 0.00 | - | 23 | 14 | 54.61% |
| COF240719P00155000 | 2024-06-04 12:02PM EDT | 2024-07-19 | 21.00 | 14.10 | 17.40 | 0.00 | - | 2 | 11 | 37.49% |
| COF240920P00155000 | 2024-05-29 12:32PM EDT | 2024-09-20 | 20.25 | 16.20 | 18.50 | 0.00 | - | 1 | 43 | 28.33% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 23.00 | 18.60 | 19.60 | 0.00 | - | 1 | 19 | 22.33% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 18.00 | 19.70 | 20.80 | 0.00 | - | 1 | 41 | 22.43% |
© 2024 Yahoo. All rights reserved.