Singapore markets open in 1 hour 16 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,547.37 -1,380.10 (-2.19%) CMC Crypto 200
1,265.76 -25.64 (-1.99%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00160000 | 2024-05-13 2:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 50.59% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.10 | 0.00 | - | 35 | 37 | 33.99% |
| COF240531C00160000 | 2024-05-13 3:16PM EDT | 2024-05-31 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 30.18% |
| COF240607C00160000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.25 | 0.00 | - | 8 | 44 | 26.81% |
| COF240621C00160000 | 2024-05-14 2:41PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 14 | 603 | 25.17% |
| COF240719C00160000 | 2024-05-13 3:53PM EDT | 2024-07-19 | 1.50 | 1.35 | 1.45 | +0.20 | +15.38% | 1 | 325 | 26.36% |
| COF240920C00160000 | 2024-05-13 2:09PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.80 | 0.00 | - | 2 | 158 | 28.00% |
| COF241220C00160000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 6.83 | 6.70 | 7.00 | 0.00 | - | 2 | 21 | 29.52% |
| COF250117C00160000 | 2024-05-13 11:55AM EDT | 2025-01-17 | 8.00 | 7.70 | 8.10 | 0.00 | - | 3 | 298 | 30.29% |
| COF250321C00160000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 10.20 | 9.60 | 10.10 | 0.00 | - | 2 | 35 | 31.00% |
| COF250620C00160000 | 2024-05-13 3:05PM EDT | 2025-06-20 | 12.40 | 10.90 | 14.50 | 0.00 | - | 3 | 34 | 34.74% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 27.75% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 24.60 | 24.10 | 25.90 | -0.03 | -0.12% | 1 | 5 | 35.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 16.40 | 18.30 | 0.00 | - | 1 | 0 | 75.73% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 15.70 | 18.80 | 0.00 | - | 4 | 6 | 37.96% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 16.90 | 15.60 | 18.70 | -1.50 | -8.15% | 3 | 4 | 28.38% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 18.10 | 19.60 | 0.00 | - | 1 | 1 | 23.97% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 20.60 | 22.20 | 0.00 | - | 1 | 100 | 23.86% |
© 2024 Yahoo. All rights reserved.