Singapore markets open in 4 hours 2 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,624.25 -1,434.59 (-2.28%) CMC Crypto 200
1,269.18 -22.22 (-1.72%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 2024-05-08 11:38AM EDT | 2024-05-17 | 22.60 | 22.00 | 25.20 | 0.00 | - | 3 | 0 | 115.82% |
| COF240621C00120000 | 2024-05-14 10:59AM EDT | 2024-06-21 | 23.20 | 22.10 | 25.80 | +0.18 | +0.78% | 25 | 316 | 61.15% |
| COF240719C00120000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 24.23 | 23.30 | 25.50 | 0.00 | - | 1 | 8 | 44.63% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 25.90 | 28.40 | 0.00 | - | 1 | 36 | 44.68% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 28.20 | 29.60 | 0.00 | - | 3 | 6 | 37.89% |
| COF250117C00120000 | 2024-05-14 10:59AM EDT | 2025-01-17 | 30.10 | 29.90 | 30.70 | +1.80 | +6.36% | 92 | 916 | 38.73% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 36.78% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 43.44% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 41.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00120000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 69.53% |
| COF240524P00120000 | 2024-05-14 3:30PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 4 | 5 | 50.78% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 1 | 4 | 44.73% |
| COF240607P00120000 | 2024-05-08 10:30AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 20 | 39.60% |
| COF240621P00120000 | 2024-05-14 3:49PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.35 | 0.00 | - | 20 | 2,852 | 33.96% |
| COF240719P00120000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 14 | 29.88% |
| COF240920P00120000 | 2024-05-10 9:52AM EDT | 2024-09-20 | 1.90 | 1.60 | 1.85 | 0.00 | - | 32 | 663 | 29.13% |
| COF241220P00120000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 3.70 | 3.30 | 3.80 | 0.00 | - | 2 | 90 | 29.44% |
| COF250117P00120000 | 2024-05-14 10:54AM EDT | 2025-01-17 | 3.98 | 3.80 | 4.00 | -0.12 | -2.93% | 1 | 561 | 28.36% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 4.90 | 6.50 | 0.00 | - | 2 | 23 | 31.86% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 2025-06-20 | 9.20 | 6.50 | 7.20 | 0.00 | - | 7 | 31 | 29.57% |
| COF260116P00120000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 10.10 | 9.10 | 10.00 | 0.00 | - | 1 | 115 | 28.77% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 34.42% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 31.05% |
© 2024 Yahoo. All rights reserved.