Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00150000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 206 | 12.50% |
| COF240517C00150000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 584 | 6.25% |
| COF240524C00150000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 6.25% |
| COF240531C00150000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,013 | 1,012 | 6.25% |
| COF240607C00150000 | 2024-04-25 11:49AM EDT | 2024-06-07 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| COF240614C00150000 | 2024-05-02 2:54PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| COF240621C00150000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 77 | 1,234 | 3.13% |
| COF240719C00150000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 451 | 3.13% |
| COF240920C00150000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 7.38 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 1.56% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| COF250117C00150000 | 2024-04-29 10:25AM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 922 | 1.56% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 1.56% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 1.56% |
| COF260116C00150000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.78% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00150000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 95 | 0.00% |
| COF240524P00150000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| COF240607P00150000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COF240621P00150000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 153 | 0.00% |
| COF240719P00150000 | 2024-04-29 1:08PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 268 | 0.00% |
| COF240920P00150000 | 2024-04-30 1:59PM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 2025-01-17 | 16.19 | 16.00 | 16.80 | 0.00 | - | 2 | 12 | 25.90% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 18.00 | 18.90 | 0.00 | - | 7 | 36 | 23.99% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 26.57% |
© 2024 Yahoo. All rights reserved.