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
61,808.15 -824.03 (-1.32%) CMC Crypto 200
1,273.40 -17.99 (-1.39%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00150000 | 2024-05-13 2:11PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 666 | 12.50% |
| COF240524C00150000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| COF240531C00150000 | 2024-05-13 12:44PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,030 | 6.25% |
| COF240607C00150000 | 2024-05-10 1:04PM EDT | 2024-06-07 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| COF240614C00150000 | 2024-05-13 10:22AM EDT | 2024-06-14 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| COF240621C00150000 | 2024-05-13 3:09PM EDT | 2024-06-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 37 | 1,284 | 3.13% |
| COF240628C00150000 | 2024-05-13 11:47AM EDT | 2024-06-28 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| COF240719C00150000 | 2024-05-13 3:06PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 41 | 500 | 3.13% |
| COF240920C00150000 | 2024-05-13 12:59PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 1.56% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| COF250117C00150000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 934 | 1.56% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 1.56% |
| COF250620C00150000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 1.56% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.78% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 0.00% |
| COF240524P00150000 | 2024-05-10 1:58PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| COF240607P00150000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| COF240614P00150000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| COF240621P00150000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 156 | 0.00% |
| COF240628P00150000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF240719P00150000 | 2024-05-13 10:37AM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 268 | 0.00% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| COF250117P00150000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 26.58% |
© 2024 Yahoo. All rights reserved.