Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00165000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 107 | 51.95% |
| COF240524C00165000 | 2024-04-29 11:49AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 40.63% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.11 | 0.05 | 0.15 | 0.00 | - | - | 1 | 34.57% |
| COF240621C00165000 | 2024-05-10 9:51AM EDT | 2024-06-21 | 0.23 | 0.15 | 0.30 | 0.00 | - | 3 | 405 | 27.15% |
| COF240719C00165000 | 2024-05-09 12:45PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 77 | 27.04% |
| COF240920C00165000 | 2024-05-06 10:47AM EDT | 2024-09-20 | 3.10 | 1.65 | 2.65 | 0.00 | - | 5 | 50 | 27.74% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 2024-12-20 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 32.29% |
| COF250117C00165000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 6.23 | 6.20 | 6.30 | -0.97 | -13.47% | 2 | 51 | 29.49% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 2025-03-21 | 9.20 | 7.90 | 8.30 | 0.00 | - | 6 | 9 | 30.51% |
| COF250620C00165000 | 2024-05-03 12:14PM EDT | 2025-06-20 | 11.50 | 10.50 | 11.10 | 0.00 | - | 70 | 107 | 31.78% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 2026-01-16 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 38.41% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 2026-06-18 | 23.45 | 18.90 | 20.00 | 0.00 | - | 14 | 17 | 34.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 19.44 | 21.40 | 24.30 | 0.00 | - | 2 | 1 | 64.01% |
| COF240621P00165000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 18.80 | 20.40 | 24.00 | 0.00 | - | 2 | 13 | 41.60% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 2025-01-17 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 39.90% |
© 2024 Yahoo. All rights reserved.