Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,229.90 +8.48 (+0.16%) Dow
39,518.88 +87.37 (+0.22%) Nasdaq
16,416.55 +28.31 (+0.17%) Bitcoin USD
61,649.68 -1,240.82 (-1.97%) CMC Crypto 200
1,271.96 -19.43 (-1.51%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00165000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 107 | 60.35% |
| COF240524C00165000 | 2024-04-29 11:49AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 43.26% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.11 | 0.05 | 0.20 | 0.00 | - | - | 1 | 35.60% |
| COF240621C00165000 | 2024-05-13 3:11PM EDT | 2024-06-21 | 0.24 | 0.10 | 0.30 | 0.00 | - | 51 | 446 | 26.22% |
| COF240719C00165000 | 2024-05-13 2:09PM EDT | 2024-07-19 | 0.76 | 0.80 | 0.90 | 0.00 | - | 1 | 77 | 26.09% |
| COF240920C00165000 | 2024-05-13 3:11PM EDT | 2024-09-20 | 2.44 | 2.35 | 2.70 | 0.00 | - | 1 | 50 | 27.01% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 2024-12-20 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 31.40% |
| COF250117C00165000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 6.23 | 6.10 | 6.50 | 0.00 | - | 1 | 53 | 29.11% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 2025-03-21 | 9.20 | 8.00 | 9.50 | 0.00 | - | 6 | 9 | 32.10% |
| COF250620C00165000 | 2024-05-13 12:14PM EDT | 2025-06-20 | 10.90 | 10.50 | 11.90 | 0.00 | - | 1 | 108 | 32.37% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 2026-01-16 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 37.66% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 2026-06-18 | 23.45 | 18.90 | 21.00 | 0.00 | - | 14 | 17 | 34.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 19.44 | 20.70 | 23.70 | 0.00 | - | 2 | 0 | 51.12% |
| COF240621P00165000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 18.80 | 20.70 | 24.00 | 0.00 | - | 2 | 5 | 49.70% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 2025-01-17 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 41.54% |
© 2024 Yahoo. All rights reserved.