Singapore markets open in 3 hours 20 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 -81.33 (-0.21%) Nasdaq
16,388.24 +47.37 (+0.29%) Bitcoin USD
62,962.07 +1,880.63 (+3.08%) CMC Crypto 200
1,297.62 +37.41 (+2.97%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00145000 | 2024-05-13 2:11PM EDT | 2024-05-17 | 0.70 | 0.55 | 0.75 | -0.35 | -33.33% | 32 | 1,738 | 27.10% |
| COF240524C00145000 | 2024-05-13 1:09PM EDT | 2024-05-24 | 1.41 | 1.30 | 1.55 | -0.14 | -9.03% | 36 | 44 | 26.22% |
| COF240531C00145000 | 2024-05-13 1:09PM EDT | 2024-05-31 | 1.91 | 1.75 | 2.00 | -0.09 | -4.50% | 10 | 86 | 24.54% |
| COF240607C00145000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 2.54 | 2.35 | 2.55 | 0.00 | - | 1 | 4 | 24.77% |
| COF240614C00145000 | 2024-05-13 3:37PM EDT | 2024-06-14 | 2.95 | 2.85 | 3.30 | -0.43 | -12.72% | 39 | 453 | 26.50% |
| COF240621C00145000 | 2024-05-13 2:37PM EDT | 2024-06-21 | 3.60 | 3.30 | 3.60 | 0.00 | - | 50 | 1,832 | 25.70% |
| COF240719C00145000 | 2024-05-13 1:59PM EDT | 2024-07-19 | 5.80 | 5.50 | 5.70 | +0.10 | +1.75% | 23 | 493 | 28.37% |
| COF240920C00145000 | 2024-05-13 2:13PM EDT | 2024-09-20 | 8.80 | 8.50 | 8.90 | -0.10 | -1.12% | 6 | 700 | 29.87% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 12.30 | 12.70 | 0.00 | - | 1 | 43 | 31.53% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 13.40 | 13.80 | 0.00 | - | 5 | 796 | 32.06% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 15.40 | 15.90 | 0.00 | - | 22 | 23 | 32.66% |
| COF250620C00145000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 18.60 | 18.10 | 19.00 | -5.81 | -23.80% | 4 | 6 | 33.97% |
| COF260116C00145000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 25.20 | 23.60 | 24.80 | 0.00 | - | 2 | 25 | 35.53% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 37.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00145000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 3.35 | 2.10 | 3.50 | 0.00 | - | 9 | 796 | 26.20% |
| COF240524P00145000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 4.00 | 3.50 | 4.10 | 0.00 | - | 4 | 3 | 23.58% |
| COF240531P00145000 | 2024-05-07 9:36AM EDT | 2024-05-31 | 4.10 | 4.10 | 4.40 | 0.00 | - | 4 | 6 | 21.27% |
| COF240607P00145000 | 2024-05-13 2:55PM EDT | 2024-06-07 | 4.67 | 4.60 | 5.00 | -0.35 | -6.97% | 1 | 3 | 22.36% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 4.30 | 5.40 | 0.00 | - | - | 1 | 22.29% |
| COF240621P00145000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 4.90 | 5.40 | 5.60 | -0.40 | -7.55% | 4 | 239 | 21.35% |
| COF240719P00145000 | 2024-05-13 2:32PM EDT | 2024-07-19 | 6.90 | 6.90 | 7.20 | +0.10 | +1.47% | 7 | 409 | 23.03% |
| COF240920P00145000 | 2024-05-13 3:14PM EDT | 2024-09-20 | 9.40 | 9.30 | 9.70 | -0.20 | -2.08% | 2 | 4,791 | 23.99% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 11.90 | 12.40 | 0.00 | - | 1 | 32 | 24.54% |
| COF250117P00145000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 12.60 | 12.40 | 12.90 | 0.00 | - | 1 | 46 | 24.20% |
| COF250321P00145000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 14.60 | 11.90 | 14.40 | 0.00 | - | 3 | 27 | 24.48% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 15.60 | 16.20 | -0.10 | -0.63% | 13 | 437 | 24.57% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 18.80 | 18.80 | 19.80 | -1.20 | -6.00% | 5 | 1 | 24.85% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 20.70 | 22.00 | 0.00 | - | 6 | 6 | 24.93% |
© 2024 Yahoo. All rights reserved.