Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) 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
61,669.25 -978.57 (-1.56%) CMC Crypto 200
1,271.28 -20.12 (-1.56%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00140000 | 2024-05-13 3:41PM EDT | 2024-05-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 42 | 595 | 0.00% |
| COF240524C00140000 | 2024-05-09 2:47PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COF240531C00140000 | 2024-05-13 1:42PM EDT | 2024-05-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| COF240607C00140000 | 2024-05-13 2:58PM EDT | 2024-06-07 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| COF240621C00140000 | 2024-05-13 10:32AM EDT | 2024-06-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240719C00140000 | 2024-05-13 11:41AM EDT | 2024-07-19 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
| COF240920C00140000 | 2024-05-13 3:45PM EDT | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 0.00% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 45.05% |
| COF250620C00140000 | 2024-05-13 3:44PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.95% |
| COF261218C00140000 | 2024-05-10 12:13PM EDT | 2026-12-18 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00140000 | 2024-05-13 3:30PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 614 | 3.13% |
| COF240524P00140000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF240531P00140000 | 2024-05-13 10:35AM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| COF240607P00140000 | 2024-05-13 3:39PM EDT | 2024-06-07 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240614P00140000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| COF240621P00140000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 59 | 1,740 | 1.56% |
| COF240719P00140000 | 2024-05-13 3:30PM EDT | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 0.78% |
| COF240920P00140000 | 2024-05-13 3:25PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 463 | 0.78% |
| COF241220P00140000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 517 | 0.39% |
| COF250117P00140000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.39% |
| COF250620P00140000 | 2024-05-13 1:09PM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.39% |
| COF260116P00140000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 17.49 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.39% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.56% |
© 2024 Yahoo. All rights reserved.