Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00160000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COF240531C00160000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF240607C00160000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COF240621C00160000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF240719C00160000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240920C00160000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF241220C00160000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250117C00160000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250321C00160000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250620C00160000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 28.05% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 2026-12-18 | 27.75 | 25.10 | 27.10 | 0.00 | - | - | 4 | 36.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240719P00160000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.