Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-05-24 10:54AM EDT | 2024-06-21 | 19.40 | 16.40 | 20.40 | +0.40 | +2.11% | 7 | 284 | 66.87% |
| COF240719C00120000 | 2024-05-23 10:05AM EDT | 2024-07-19 | 18.74 | 18.20 | 21.30 | 0.00 | - | 3 | 10 | 51.98% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 19.90 | 21.60 | 0.00 | - | 3 | 36 | 36.44% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 23.60 | 24.80 | 0.00 | - | 3 | 6 | 37.10% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 28.00 | 24.80 | 25.50 | 0.00 | - | 30 | 881 | 36.75% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 47.06% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 50.21% |
| COF260116C00120000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 33.99 | 31.80 | 34.60 | 0.00 | - | 3 | 15 | 38.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00120000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 7 | 56.25% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 44.43% |
| COF240621P00120000 | 2024-05-24 2:22PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 2 | 3,111 | 32.57% |
| COF240719P00120000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.80 | -0.04 | -5.06% | 11 | 33 | 29.74% |
| COF240920P00120000 | 2024-05-23 2:59PM EDT | 2024-09-20 | 2.05 | 1.85 | 2.15 | 0.00 | - | 5 | 672 | 27.98% |
| COF241220P00120000 | 2024-05-24 3:17PM EDT | 2024-12-20 | 3.90 | 3.90 | 4.30 | -0.20 | -4.88% | 1 | 100 | 28.33% |
| COF250117P00120000 | 2024-05-23 3:22PM EDT | 2025-01-17 | 4.60 | 4.30 | 4.70 | 0.00 | - | 1 | 559 | 27.78% |
| COF250321P00120000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 5.90 | 5.50 | 6.20 | 0.00 | - | 5 | 27 | 28.51% |
| COF250620P00120000 | 2024-05-16 11:18AM EDT | 2025-06-20 | 6.51 | 6.90 | 7.70 | 0.00 | - | 1 | 32 | 28.20% |
| COF260116P00120000 | 2024-05-23 10:36AM EDT | 2026-01-16 | 10.00 | 9.60 | 10.90 | 0.00 | - | 1 | 116 | 28.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 32.45% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 29.24% |
© 2024 Yahoo. All rights reserved.