Singapore markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.70-1.39 (-1.03%)
At close: 04:00PM EDT
133.00 -0.70 (-0.52%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240621C000700002024-02-28 3:04PM EDT2024-06-2168.6077.7081.100.00-100114824.81%
COF240719C000700002024-05-01 3:38PM EDT2024-07-1972.7866.1070.100.00--1202.30%
COF240920C000700002024-01-03 11:53AM EDT2024-09-2061.1066.2069.300.00-14116.50%
COF250117C000700002024-05-10 11:12AM EDT2025-01-1774.3069.7073.300.00-21799.18%
COF261218C000700002024-03-21 2:02PM EDT2026-12-1878.2876.5081.000.00--165.26%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240621P000700002024-05-22 2:57PM EDT2024-06-210.050.000.100.00-3125201.56%
COF240719P000700002024-06-10 11:44AM EDT2024-07-190.050.002.150.00-911137.84%
COF240920P000700002024-04-18 9:58AM EDT2024-09-200.210.002.250.00--482.42%
COF241220P000700002024-05-15 10:36AM EDT2024-12-200.250.000.400.00--248.32%
COF250117P000700002024-04-25 9:58AM EDT2025-01-170.600.001.950.00-21,18853.54%
COF250620P000700002024-04-10 3:14PM EDT2025-06-201.210.005.000.00--151.56%
COF260116P000700002024-06-06 9:30AM EDT2026-01-161.600.003.300.00-101844.68%
COF260618P000700002024-06-13 9:30AM EDT2026-06-182.100.002.950.00-1738.43%
COF261218P000700002024-06-13 11:26AM EDT2026-12-182.982.303.500.00-41536.21%