Singapore markets open in 8 hours 1 minute
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.58 +0.16 (+0.00%) Dow
39,421.81 -9.70 (-0.02%) Nasdaq
16,422.57 +34.34 (+0.21%) Bitcoin USD
61,343.93 -1,815.92 (-2.88%) CMC Crypto 200
1,266.29 -25.11 (-1.94%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00130000 | 2024-05-13 11:28AM EDT | 2024-05-17 | 13.60 | 13.00 | 13.70 | 0.00 | - | 1 | 1 | 56.25% |
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 12.40 | 14.40 | 0.00 | - | 10 | 10 | 38.28% |
| COF240621C00130000 | 2024-05-14 10:59AM EDT | 2024-06-21 | 14.60 | 14.50 | 14.90 | +0.21 | +1.46% | 6 | 611 | 34.89% |
| COF240719C00130000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 15.80 | 16.00 | 16.40 | 0.00 | - | 1 | 169 | 35.07% |
| COF240920C00130000 | 2024-05-14 9:34AM EDT | 2024-09-20 | 18.50 | 18.40 | 19.40 | +0.04 | +0.22% | 4 | 159 | 35.89% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 21.80 | 22.20 | 0.00 | - | 1 | 2 | 34.74% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 22.90 | 23.30 | 0.00 | - | 5 | 542 | 35.35% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 24.70 | 25.30 | 0.00 | - | 1 | 2 | 35.80% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 36.84% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.20 | 33.20 | 0.00 | - | 10 | 19 | 37.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00130000 | 2024-05-14 9:43AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 457 | 50.78% |
| COF240524P00130000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 223 | 35.06% |
| COF240531P00130000 | 2024-05-13 10:35AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 26 | 28.81% |
| COF240607P00130000 | 2024-05-13 2:45PM EDT | 2024-06-07 | 0.39 | 0.30 | 0.40 | 0.00 | - | 4 | 29 | 27.34% |
| COF240614P00130000 | 2024-05-10 1:01PM EDT | 2024-06-14 | 0.63 | 0.45 | 0.60 | 0.00 | - | 11 | 14 | 26.98% |
| COF240621P00130000 | 2024-05-14 12:12PM EDT | 2024-06-21 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 18 | 1,209 | 26.64% |
| COF240628P00130000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 0.95 | 0.90 | 1.05 | 0.00 | - | - | 1 | 26.81% |
| COF240719P00130000 | 2024-05-13 1:08PM EDT | 2024-07-19 | 1.70 | 1.60 | 1.80 | -0.05 | -2.86% | 3 | 190 | 27.11% |
| COF240920P00130000 | 2024-05-08 12:07PM EDT | 2024-09-20 | 4.10 | 3.50 | 3.80 | 0.00 | - | 10 | 308 | 27.35% |
| COF241220P00130000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 6.00 | 5.70 | 6.00 | 0.00 | - | 14 | 151 | 26.96% |
| COF250117P00130000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 6.62 | 6.20 | 6.60 | 0.00 | - | 1 | 903 | 26.88% |
| COF250321P00130000 | 2024-05-14 10:50AM EDT | 2025-03-21 | 7.70 | 7.50 | 7.90 | -0.60 | -7.23% | 2 | 83 | 26.85% |
| COF250620P00130000 | 2024-05-10 11:09AM EDT | 2025-06-20 | 9.80 | 9.10 | 9.50 | 0.00 | - | 4 | 27 | 26.65% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 12.10 | 13.20 | 0.00 | - | 2 | 33 | 27.18% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 14.30 | 15.00 | 0.00 | - | 20 | 370 | 26.72% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.84% |
© 2024 Yahoo. All rights reserved.