Singapore markets open in 46 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
62,862.79 +1,369.40 (+2.23%) CMC Crypto 200
1,293.08 +32.88 (+2.61%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00125000 | 2024-05-09 1:58PM EDT | 2024-05-17 | 17.40 | 15.60 | 19.00 | 0.00 | - | 64 | 0 | 64.84% |
| COF240621C00125000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 18.50 | 17.70 | 18.70 | 0.00 | - | 22 | 566 | 40.09% |
| COF240719C00125000 | 2024-05-13 10:26AM EDT | 2024-07-19 | 20.50 | 19.30 | 21.80 | +0.50 | +2.50% | 1 | 359 | 48.99% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 21.20 | 22.00 | 0.00 | - | 9 | 116 | 35.93% |
| COF241220C00125000 | 2024-05-09 3:36PM EDT | 2024-12-20 | 24.77 | 24.10 | 25.20 | 0.00 | - | 12 | 17 | 36.48% |
| COF250117C00125000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 26.30 | 25.40 | 26.10 | 0.00 | - | 1 | 1,195 | 36.65% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 25.90 | 27.80 | 0.00 | - | 1 | 1 | 36.54% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 41.60% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 39.14% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 41.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00125000 | 2024-05-13 9:58AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 1 | 315 | 64.84% |
| COF240524P00125000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 44.34% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.05 | 0.25 | 0.00 | - | - | 10 | 36.33% |
| COF240607P00125000 | 2024-05-13 2:45PM EDT | 2024-06-07 | 0.17 | 0.10 | 0.35 | -0.13 | -43.33% | 3 | 14 | 33.15% |
| COF240614P00125000 | 2024-05-13 10:39AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 4 | 5 | 30.23% |
| COF240621P00125000 | 2024-05-13 1:37PM EDT | 2024-06-21 | 0.43 | 0.35 | 0.50 | 0.00 | - | 22 | 882 | 28.93% |
| COF240628P00125000 | 2024-05-13 2:35PM EDT | 2024-06-28 | 0.57 | 0.50 | 0.65 | -0.03 | -5.00% | 1 | 3 | 28.52% |
| COF240719P00125000 | 2024-05-13 1:06PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.15 | -0.25 | -19.23% | 2 | 52 | 27.98% |
| COF240920P00125000 | 2024-05-13 3:58PM EDT | 2024-09-20 | 2.76 | 2.55 | 2.85 | -0.74 | -21.14% | 1 | 676 | 28.17% |
| COF241220P00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 5.40 | 4.60 | 4.90 | 0.00 | - | 1 | 1,001 | 27.86% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 6.35 | 5.10 | 5.50 | 0.00 | - | 30 | 277 | 27.88% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 6.30 | 6.60 | 0.00 | - | 46 | 60 | 27.50% |
| COF250620P00125000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 8.35 | 7.80 | 8.50 | 0.00 | - | 300 | 336 | 28.03% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 11.80 | 12.60 | 0.00 | - | 2 | 6 | 29.24% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 14.20 | 16.60 | 0.00 | - | 1 | 13 | 28.51% |
© 2024 Yahoo. All rights reserved.