Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 21.93 | 16.50 | 19.40 | 0.00 | - | 64 | 35 | 74.71% |
| COF240621C00125000 | 2024-04-29 2:02PM EDT | 2024-06-21 | 21.62 | 17.90 | 20.40 | 0.00 | - | 2 | 595 | 47.13% |
| COF240719C00125000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 20.06 | 19.50 | 20.60 | 0.00 | - | 1 | 81 | 38.67% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 21.60 | 22.30 | 0.00 | - | 9 | 116 | 35.13% |
| COF250117C00125000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 26.30 | 25.80 | 26.80 | -2.68 | -9.25% | 1 | 1,196 | 37.29% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 40.81% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 38.60% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 41.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00125000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.59 | -90.77% | 3 | 25 | 49.41% |
| COF240517P00125000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.20 | +0.10 | +50.00% | 3 | 188 | 39.65% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.28 | 0.10 | 0.30 | 0.00 | - | 3 | 5 | 35.25% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.25 | 0.35 | 0.00 | - | - | 10 | 31.59% |
| COF240621P00125000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 0.76 | 0.65 | 0.80 | -0.12 | -13.64% | 8 | 871 | 29.52% |
| COF240719P00125000 | 2024-04-30 12:50PM EDT | 2024-07-19 | 1.62 | 1.45 | 1.65 | 0.00 | - | 1 | 42 | 29.74% |
| COF240920P00125000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 3.50 | 3.10 | 3.40 | 0.00 | - | 237 | 676 | 29.53% |
| COF241220P00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.60 | -1.20 | -18.18% | 1 | 1,000 | 29.36% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 6.35 | 5.80 | 6.30 | 0.00 | - | 30 | 277 | 29.55% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 7.10 | 7.70 | 0.00 | - | 46 | 60 | 29.70% |
| COF250620P00125000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 8.80 | 8.70 | 9.50 | 0.00 | - | 300 | 324 | 29.76% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 11.80 | 12.60 | 0.00 | - | 2 | 6 | 29.10% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 15.10 | 16.80 | 0.00 | - | 1 | 13 | 28.68% |
© 2024 Yahoo. All rights reserved.