Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00135000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| COF240524C00135000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| COF240607C00135000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621C00135000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 10.09 | 0.00 | 0.00 | 0.00 | - | 7 | 531 | 0.00% |
| COF240719C00135000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| COF240920C00135000 | 2024-05-09 11:39AM EDT | 2024-09-20 | 14.39 | 0.00 | 0.00 | 0.00 | - | 15 | 469 | 0.00% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 36.98% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 42.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00135000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 842 | 12.50% |
| COF240524P00135000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| COF240531P00135000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| COF240607P00135000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 6.25% |
| COF240614P00135000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 459 | 460 | 3.13% |
| COF240621P00135000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 758 | 3.13% |
| COF240628P00135000 | 2024-05-09 3:21PM EDT | 2024-06-28 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF240719P00135000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 3.13% |
| COF240920P00135000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6,943 | 1.56% |
| COF241220P00135000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 1.56% |
| COF250117P00135000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 1.56% |
| COF250321P00135000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 13.50 | 13.90 | 0.00 | - | 8 | 53 | 30.05% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 14.00 | 15.10 | 0.00 | - | 1 | 112 | 26.10% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 30.11% |
© 2024 Yahoo. All rights reserved.