Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 39.69 | 30.80 | 34.80 | 0.00 | - | 31 | 134 | 67.80% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 31.80 | 35.40 | 0.00 | - | 1 | 1 | 58.42% |
| COF240920C00110000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 38.15 | 34.00 | 36.90 | 0.00 | - | 3 | 37 | 50.60% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 53.15% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 40.02% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 33.14% |
| COF261218C00110000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 55.45 | 47.90 | 51.30 | 0.00 | - | 1 | 1 | 40.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 2024-05-10 | 0.64 | 0.00 | 1.20 | 0.00 | - | - | 15 | 122.95% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 78.76% |
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.59% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 0.42 | 0.05 | 0.15 | 0.00 | - | - | 2 | 47.27% |
| COF240621P00110000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 5 | 5,409 | 39.01% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 59 | 34.86% |
| COF240920P00110000 | 2024-04-23 12:53PM EDT | 2024-09-20 | 1.40 | 1.10 | 1.35 | 0.00 | - | 1 | 365 | 33.69% |
| COF241220P00110000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 2.85 | 2.40 | 2.60 | 0.00 | - | 2 | 76 | 32.14% |
| COF250117P00110000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 3.20 | 2.80 | 3.10 | 0.00 | - | 1 | 2,596 | 32.29% |
| COF250321P00110000 | 2024-05-02 10:36AM EDT | 2025-03-21 | 4.20 | 3.70 | 5.90 | 0.00 | - | 1 | 67 | 37.51% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 6.00 | 4.80 | 5.30 | 0.00 | - | 1 | 9 | 31.60% |
| COF260116P00110000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 7.60 | 7.50 | 8.20 | 0.00 | - | 2 | 839 | 31.49% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 8.60 | 10.00 | 0.00 | - | 1 | 1 | 31.24% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 2026-12-18 | 11.75 | 10.30 | 11.70 | 0.00 | - | 5 | 6 | 30.61% |
© 2024 Yahoo. All rights reserved.