Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 2024-05-03 | 26.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240510C00115000 | 2024-04-22 1:36PM EDT | 2024-05-10 | 31.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240517C00115000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 26.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240621C00115000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 28.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 2024-07-19 | 31.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240920C00115000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 29.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 52.89% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 41.43% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 2025-06-20 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 38.97% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COF261218C00115000 | 2024-02-21 10:31AM EDT | 2026-12-18 | 43.00 | 43.50 | 48.50 | 0.00 | - | 3 | 33 | 41.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF240510P00115000 | 2024-04-10 3:04PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240517P00115000 | 2024-04-23 12:33PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COF240621P00115000 | 2024-05-01 10:09AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240920P00115000 | 2024-05-01 1:52PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| COF241220P00115000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 3.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250117P00115000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 36.07% |
| COF260116P00115000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.