Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:144.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00144000 | 2024-05-10 12:21PM EDT | 2024-05-17 | 1.35 | 1.20 | 1.40 | +0.10 | +8.00% | 58 | 55 | 27.83% |
| COF240524C00144000 | 2024-05-09 10:34AM EDT | 2024-05-24 | 2.15 | 1.85 | 2.15 | 0.00 | - | 1 | 10 | 26.06% |
| COF240531C00144000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 2.70 | 2.40 | 2.75 | +0.20 | +8.00% | 2 | 17 | 25.57% |
| COF240607C00144000 | 2024-05-09 9:57AM EDT | 2024-06-07 | 3.20 | 3.00 | 3.20 | 0.00 | - | 1 | 3 | 24.94% |
| COF240614C00144000 | 2024-05-10 2:05PM EDT | 2024-06-14 | 3.55 | 3.60 | 3.90 | -0.95 | -21.11% | 7 | 1 | 26.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00144000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 2.48 | 2.55 | 2.70 | -0.71 | -22.26% | 1 | 98 | 25.83% |
| COF240524P00144000 | 2024-05-09 9:44AM EDT | 2024-05-24 | 3.90 | 3.10 | 3.30 | 0.00 | - | 2 | 31 | 23.32% |
| COF240531P00144000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 3.80 | 3.40 | 3.80 | 0.00 | - | 10 | 9 | 22.62% |
| COF240607P00144000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 4.90 | 3.90 | 4.20 | 0.00 | - | 4 | 18 | 22.08% |
| COF240614P00144000 | 2024-05-03 10:08AM EDT | 2024-06-14 | 5.55 | 4.00 | 4.70 | 0.00 | - | 4 | 4 | 22.58% |
© 2024 Yahoo. All rights reserved.