Singapore markets open in 57 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 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,914.31 +1,427.01 (+2.32%) CMC Crypto 200
1,293.69 +33.49 (+2.66%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 78.91% |
| COF240621C00175000 | 2024-05-08 1:37PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 49 | 33.69% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.40 | -0.25 | -50.00% | 50 | 60 | 29.22% |
| COF240920C00175000 | 2024-04-22 12:14PM EDT | 2024-09-20 | 3.20 | 1.00 | 1.20 | 0.00 | - | 4 | 24 | 27.09% |
| COF241220C00175000 | 2024-03-07 12:40PM EDT | 2024-12-20 | 3.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 35.57% |
| COF250117C00175000 | 2024-05-09 12:29PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.00 | 0.00 | - | 26 | 1,804 | 28.95% |
| COF250321C00175000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 6.10 | 5.40 | 6.60 | 0.00 | - | 1 | 71 | 31.97% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 2025-06-20 | 10.30 | 7.50 | 8.00 | 0.00 | - | 3 | 75 | 30.81% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 2026-01-16 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 27.97% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 2026-06-18 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 35.85% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 2026-12-18 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 33.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 2024-06-21 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 92.96% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 2025-01-17 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 93.85% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 2025-03-21 | 31.60 | 33.20 | 35.50 | 0.00 | - | - | 6 | 22.43% |
© 2024 Yahoo. All rights reserved.