Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00170000 | 2024-05-24 10:03AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240719C00170000 | 2024-05-13 11:47AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240920C00170000 | 2024-05-22 9:43AM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF241220C00170000 | 2024-05-21 9:59AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COF250117C00170000 | 2024-05-22 2:57PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250620C00170000 | 2024-05-24 10:14AM EDT | 2025-06-20 | 7.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 29.88% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 39.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 24.35 | 30.60 | 33.90 | 0.00 | - | 2 | 0 | 153.13% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 22.30 | 30.40 | 33.80 | 0.00 | - | 3 | 2 | 51.81% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 2024-09-20 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 22.49% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 2025-01-17 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 27.18% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.