Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 2024-06-21 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240719C00105000 | 2024-04-01 10:42AM EDT | 2024-07-19 | 44.00 | 37.20 | 39.10 | 0.00 | - | - | 1 | 46.63% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 2024-09-20 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 55.63% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 2024-12-20 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 64.55% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 2025-01-17 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 11.72% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 50.55% |
| COF260116C00105000 | 2024-03-28 10:09AM EDT | 2026-01-16 | 52.40 | 50.00 | 53.50 | 0.00 | - | 1 | 71 | 48.57% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF240621P00105000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,847 | 25.00% |
| COF240719P00105000 | 2024-04-17 1:36PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| COF240920P00105000 | 2024-04-25 1:28PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,242 | 12.50% |
| COF241220P00105000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| COF250117P00105000 | 2024-05-01 9:50AM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,308 | 6.25% |
| COF250321P00105000 | 2024-04-29 12:52PM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
| COF250620P00105000 | 2024-04-30 9:37AM EDT | 2025-06-20 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| COF260116P00105000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| COF260618P00105000 | 2024-02-20 10:30AM EDT | 2026-06-18 | 10.20 | 6.80 | 9.90 | 0.00 | - | - | 1 | 34.50% |
© 2024 Yahoo. All rights reserved.