Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,221.09 -0.33 (-0.01%) Dow
39,387.98 -43.53 (-0.11%) Nasdaq
16,424.77 +36.53 (+0.22%) Bitcoin USD
61,377.20 -1,395.68 (-2.22%) CMC Crypto 200
1,264.20 -27.20 (-2.11%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:144.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00144000 | 2024-05-14 12:18PM EDT | 2024-05-17 | 1.07 | 1.10 | 1.25 | +0.08 | +8.08% | 19 | 73 | 27.93% |
| COF240524C00144000 | 2024-05-13 3:30PM EDT | 2024-05-24 | 2.16 | 2.00 | 2.10 | +0.41 | +23.43% | 31 | 47 | 25.54% |
| COF240531C00144000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 2.85 | 2.60 | 2.75 | +0.15 | +5.56% | 2 | 19 | 25.11% |
| COF240607C00144000 | 2024-05-13 10:12AM EDT | 2024-06-07 | 3.42 | 3.20 | 3.40 | 0.00 | - | 4 | 5 | 25.67% |
| COF240614C00144000 | 2024-05-13 3:35PM EDT | 2024-06-14 | 3.33 | 3.80 | 4.00 | 0.00 | - | 1 | 8 | 26.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00144000 | 2024-05-14 10:15AM EDT | 2024-05-17 | 1.70 | 1.85 | 2.00 | -0.60 | -26.09% | 4 | 113 | 24.85% |
| COF240524P00144000 | 2024-05-09 9:44AM EDT | 2024-05-24 | 3.90 | 2.60 | 2.70 | 0.00 | - | 22 | 31 | 22.17% |
| COF240531P00144000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 9 | 21.31% |
| COF240607P00144000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 4.90 | 3.50 | 3.70 | 0.00 | - | 2 | 18 | 21.45% |
| COF240614P00144000 | 2024-05-14 10:30AM EDT | 2024-06-14 | 4.10 | 4.00 | 4.20 | -0.35 | -7.87% | 4 | 12 | 21.92% |
© 2024 Yahoo. All rights reserved.