Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 2024-06-21 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 2024-09-20 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 2025-01-17 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 0.00% |
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 2026-06-18 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 51.69% |
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 2026-12-18 | 80.40 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 50.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00065000 | 2024-04-18 12:43PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.95 | 0.00 | - | 8 | 69 | 115.72% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 57.03% |
| COF250117P00065000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 0.50 | 0.25 | 1.20 | 0.00 | - | 2 | 95 | 53.91% |
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 2025-03-21 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 55.20% |
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 2025-06-20 | 0.95 | 0.00 | 1.05 | 0.00 | - | 1 | 27 | 45.95% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 2026-01-16 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 56.48% |
| COF260618P00065000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 2.05 | 0.00 | 3.20 | 0.00 | - | 1 | 18 | 44.07% |
| COF261218P00065000 | 2024-03-28 11:11AM EDT | 2026-12-18 | 2.40 | 1.75 | 3.30 | 0.00 | - | 1 | 7 | 39.99% |
© 2024 Yahoo. All rights reserved.