Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,534.79 +313.99 (+0.47%) CMC Crypto 200
1,383.85 -34.03 (-2.40%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 2024-06-21 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 325.88% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 2025-01-17 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 97.98% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 2026-01-16 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 2026-12-18 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 51.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 227.83% |
| COF240719P00080000 | 2024-06-11 10:35AM EDT | 2024-07-19 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 102.49% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 52.25% |
| COF241220P00080000 | 2024-05-08 1:04PM EDT | 2024-12-20 | 0.50 | 0.00 | 2.55 | 0.00 | - | 5 | 80 | 50.20% |
| COF250117P00080000 | 2024-04-30 2:59PM EDT | 2025-01-17 | 0.68 | 0.20 | 0.95 | 0.00 | - | 2 | 385 | 43.74% |
| COF250321P00080000 | 2024-06-10 12:51PM EDT | 2025-03-21 | 0.37 | 0.00 | 2.90 | 0.00 | - | - | 1 | 51.51% |
| COF250620P00080000 | 2024-06-11 2:07PM EDT | 2025-06-20 | 1.02 | 0.00 | 3.30 | 0.00 | - | 12 | 26 | 46.58% |
| COF260116P00080000 | 2024-06-05 12:39PM EDT | 2026-01-16 | 2.45 | 1.55 | 4.70 | 0.00 | - | 3 | 10 | 41.94% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 2026-06-18 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 36.44% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 2026-12-18 | 4.55 | 4.10 | 4.90 | 0.00 | - | 7 | 7 | 33.88% |
© 2024 Yahoo. All rights reserved.