Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,229.99 +8.57 (+0.16%) Dow
39,472.60 +41.09 (+0.10%) Nasdaq
16,455.25 +67.02 (+0.41%) Bitcoin USD
61,830.66 -1,068.91 (-1.70%) CMC Crypto 200
1,266.86 -24.53 (-1.90%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00135000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 7.86 | 6.90 | 9.20 | 0.00 | - | 10 | 15 | 68.70% |
| COF240524C00135000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 7.40 | 8.60 | 8.90 | 0.00 | - | - | 66 | 36.96% |
| COF240607C00135000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 9.35 | 9.30 | 9.70 | 0.00 | - | - | 3 | 32.02% |
| COF240621C00135000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 10.09 | 10.30 | 10.60 | 0.00 | - | 7 | 531 | 31.65% |
| COF240719C00135000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 11.64 | 12.00 | 12.40 | 0.00 | - | 1 | 30 | 32.65% |
| COF240920C00135000 | 2024-05-09 11:39AM EDT | 2024-09-20 | 14.39 | 14.70 | 15.20 | 0.00 | - | 15 | 469 | 32.47% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 18.20 | 18.90 | 0.00 | - | 1 | 23 | 33.82% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.80 | 19.50 | 20.30 | 0.00 | - | 1 | 189 | 35.02% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 21.10 | 22.10 | 0.00 | - | 1 | 2 | 34.90% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 36.54% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 29.50 | 29.40 | 30.30 | 0.00 | - | 1 | 20 | 36.66% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 32.20 | 34.00 | 0.00 | - | 1 | 1 | 37.59% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 42.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00135000 | 2024-05-14 9:47AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 3 | 833 | 36.33% |
| COF240524P00135000 | 2024-05-14 10:04AM EDT | 2024-05-24 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 4 | 42 | 27.10% |
| COF240531P00135000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 0.70 | 0.45 | 0.55 | 0.00 | - | 2 | 37 | 24.32% |
| COF240607P00135000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 1.04 | 0.65 | 0.85 | 0.00 | - | 11 | 27 | 24.00% |
| COF240614P00135000 | 2024-05-13 3:24PM EDT | 2024-06-14 | 1.29 | 1.05 | 1.20 | 0.00 | - | 30 | 490 | 24.29% |
| COF240621P00135000 | 2024-05-14 10:51AM EDT | 2024-06-21 | 1.50 | 1.40 | 1.55 | -0.08 | -5.06% | 31 | 778 | 24.59% |
| COF240628P00135000 | 2024-05-13 2:35PM EDT | 2024-06-28 | 1.87 | 1.70 | 1.90 | 0.00 | - | 1 | 2 | 24.88% |
| COF240719P00135000 | 2024-05-14 9:57AM EDT | 2024-07-19 | 2.60 | 2.65 | 2.85 | -0.42 | -13.91% | 1 | 175 | 25.38% |
| COF240920P00135000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 5.30 | 4.90 | 5.20 | 0.00 | - | 3 | 6,943 | 26.07% |
| COF241220P00135000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 7.60 | 7.30 | 7.60 | 0.00 | - | 8 | 24 | 25.89% |
| COF250117P00135000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 9.20 | 8.00 | 8.20 | 0.00 | - | 2 | 169 | 25.76% |
| COF250321P00135000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 11.10 | 9.30 | 9.70 | 0.00 | - | 1 | 13 | 26.06% |
| COF250620P00135000 | 2024-05-13 1:02PM EDT | 2025-06-20 | 11.40 | 11.00 | 11.40 | 0.00 | - | 7 | 53 | 25.95% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 14.00 | 15.10 | 0.00 | - | 1 | 112 | 26.35% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 16.20 | 17.30 | 0.00 | - | - | 1 | 26.40% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 30.31% |
© 2024 Yahoo. All rights reserved.