Singapore markets open in 1 hour 52 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,751.17 +1,437.56 (+2.34%) CMC Crypto 200
1,291.73 +31.53 (+2.50%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 32.90 | 30.90 | 34.70 | 0.00 | - | 31 | 131 | 51.20% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 32.10 | 35.40 | 0.00 | - | 1 | 1 | 50.07% |
| COF240920C00110000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 34.16 | 34.10 | 35.20 | 0.00 | - | 3 | 37 | 44.69% |
| COF241220C00110000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 36.70 | 35.10 | 37.10 | 0.00 | - | 1 | 1 | 41.54% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 51.20% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 40.85% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 33.69% |
| COF261218C00110000 | 2024-05-13 11:41AM EDT | 2026-12-18 | 50.60 | 47.60 | 51.30 | -4.85 | -8.75% | 3 | 1 | 41.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 131.25% |
| COF240524P00110000 | 2024-05-13 12:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 56.25% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 0.42 | 0.05 | 1.35 | 0.00 | - | - | 2 | 77.00% |
| COF240621P00110000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 5,403 | 41.31% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.15 | 0.40 | 0.00 | - | 1 | 59 | 36.04% |
| COF240920P00110000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 1.10 | 0.85 | 1.00 | 0.00 | - | 1 | 365 | 32.01% |
| COF241220P00110000 | 2024-05-13 1:05PM EDT | 2024-12-20 | 2.08 | 2.00 | 2.15 | -0.32 | -13.33% | 4 | 76 | 30.66% |
| COF250117P00110000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 2.15 | 2.30 | 2.70 | -0.35 | -14.00% | 1 | 2,601 | 31.18% |
| COF250321P00110000 | 2024-05-06 11:17AM EDT | 2025-03-21 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 68 | 30.28% |
| COF250620P00110000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 4.40 | 4.30 | 4.90 | -1.60 | -26.67% | 1 | 9 | 30.81% |
| COF260116P00110000 | 2024-05-08 3:43PM EDT | 2026-01-16 | 7.20 | 6.80 | 7.60 | 0.00 | - | 2 | 839 | 30.48% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 10.54 | 8.60 | 11.90 | 0.00 | - | 1 | 5 | 30.98% |
© 2024 Yahoo. All rights reserved.