Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 2024-06-21 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 105.93% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 2024-09-20 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 2025-01-17 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 25.10% |
| COF260116C00085000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 67.30 | 61.00 | 65.50 | 0.00 | - | 1 | 20 | 50.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00085000 | 2024-04-22 1:50PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 223 | 59.77% |
| COF240920P00085000 | 2024-04-02 9:30AM EDT | 2024-09-20 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 65 | 46.39% |
| COF241220P00085000 | 2024-04-12 9:56AM EDT | 2024-12-20 | 1.15 | 0.30 | 1.05 | 0.00 | - | 5 | 14 | 42.21% |
| COF250117P00085000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 1.30 | 0.35 | 1.20 | 0.00 | - | 323 | 633 | 41.14% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 1.50 | 1.20 | 2.00 | 0.00 | - | 5 | 5 | 41.99% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 2025-06-20 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 37.61% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 2026-01-16 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 35.99% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.78% |
© 2024 Yahoo. All rights reserved.