Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,220.45 -0.97 (-0.02%) Dow
39,415.41 -16.10 (-0.04%) Nasdaq
16,418.41 +30.17 (+0.18%) Bitcoin USD
61,305.53 -1,880.45 (-2.98%) CMC Crypto 200
1,266.97 -24.43 (-1.89%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00155000 | 2024-05-14 9:53AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 754 | 42.77% |
| COF240524C00155000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 0.63 | 0.05 | 0.20 | 0.00 | - | 5 | 10 | 29.59% |
| COF240531C00155000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 8 | 24.32% |
| COF240607C00155000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.43 | 0.40 | 0.50 | 0.00 | - | 2 | 17 | 24.63% |
| COF240614C00155000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 0.65 | 0.70 | 0.80 | 0.00 | - | 3 | 3 | 25.07% |
| COF240621C00155000 | 2024-05-13 12:29PM EDT | 2024-06-21 | 0.90 | 0.95 | 1.10 | 0.00 | - | 7 | 529 | 25.31% |
| COF240719C00155000 | 2024-05-14 11:38AM EDT | 2024-07-19 | 2.45 | 2.40 | 2.55 | +0.25 | +11.36% | 3 | 131 | 27.21% |
| COF240920C00155000 | 2024-05-14 11:24AM EDT | 2024-09-20 | 5.10 | 5.00 | 5.30 | +0.30 | +6.25% | 21 | 601 | 28.64% |
| COF241220C00155000 | 2024-05-09 10:40AM EDT | 2024-12-20 | 8.70 | 8.40 | 8.80 | 0.00 | - | 1 | 25 | 30.20% |
| COF250117C00155000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 9.46 | 9.60 | 9.90 | 0.00 | - | 1 | 304 | 30.83% |
| COF250321C00155000 | 2024-04-29 2:03PM EDT | 2025-03-21 | 14.40 | 11.50 | 12.10 | 0.00 | - | 1 | 4 | 31.76% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 14.20 | 14.30 | 14.90 | 0.00 | - | 13 | 23 | 32.63% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 19.80 | 20.70 | 0.00 | - | 11 | 14 | 34.29% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 23.10 | 24.50 | 0.00 | - | - | 5 | 35.28% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 37.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 9.30 | 11.50 | 12.40 | 0.00 | - | 4 | 0 | 62.60% |
| COF240524P00155000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 12.95 | 10.70 | 12.80 | 0.00 | - | 6 | 5 | 44.97% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 2024-05-31 | 11.85 | 11.00 | 12.50 | +1.50 | +16.95% | 12 | 6 | 31.06% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 12.90 | 10.70 | 12.40 | 0.00 | - | - | 2 | 25.05% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 11.70 | 13.10 | 0.00 | - | - | 2 | 29.10% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 14.80 | 12.00 | 12.40 | 0.00 | - | 2 | 47 | 20.07% |
| COF240719P00155000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 12.50 | 12.80 | 13.20 | 0.00 | - | 1 | 10 | 20.72% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 14.50 | 15.10 | 0.00 | - | 6 | 42 | 21.92% |
| COF250117P00155000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.10 | 17.40 | 18.00 | 0.00 | - | 2 | 19 | 22.59% |
| COF250321P00155000 | 2024-05-09 12:54PM EDT | 2025-03-21 | 20.20 | 18.40 | 20.50 | 0.00 | - | 40 | 41 | 25.11% |
© 2024 Yahoo. All rights reserved.