Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-03-05 3:38PM EDT | 2024-05-17 | 38.55 | 40.50 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621C00100000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 43.43 | 44.90 | 48.60 | 0.00 | - | 1 | 58 | 57.57% |
| COF240920C00100000 | 2024-03-12 2:54PM EDT | 2024-09-20 | 42.23 | 42.10 | 43.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00100000 | 2024-04-10 1:42PM EDT | 2025-01-17 | 44.80 | 49.20 | 51.10 | 0.00 | - | 1 | 283 | 48.71% |
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 2025-03-21 | 43.85 | 49.20 | 53.00 | 0.00 | - | - | 2 | 49.93% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 48.80 | 54.00 | 57.00 | 0.00 | - | 5 | 72 | 44.56% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 2026-12-18 | 58.37 | 59.40 | 62.20 | 0.00 | - | 1 | 31 | 44.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 501 | 98.44% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.45 | 0.00 | 1.25 | 0.00 | - | - | 1 | 95.51% |
| COF240621P00100000 | 2024-04-26 12:42PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 2 | 360 | 48.29% |
| COF240719P00100000 | 2024-04-17 1:42PM EDT | 2024-07-19 | 0.60 | 0.15 | 0.35 | 0.00 | - | - | 2 | 43.46% |
| COF240920P00100000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 1.40 | 0.10 | 0.95 | 0.00 | - | 2 | 223 | 40.36% |
| COF241220P00100000 | 2024-04-25 11:34AM EDT | 2024-12-20 | 1.90 | 1.45 | 1.75 | 0.00 | - | 20 | 47 | 37.02% |
| COF250117P00100000 | 2024-04-26 2:03PM EDT | 2025-01-17 | 1.83 | 1.70 | 2.10 | -0.07 | -3.68% | 2 | 1,529 | 36.87% |
| COF250321P00100000 | 2024-04-26 1:45PM EDT | 2025-03-21 | 2.50 | 2.30 | 2.80 | -0.41 | -14.09% | 5 | 146 | 36.17% |
| COF250620P00100000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 3.80 | 3.20 | 3.80 | 0.00 | - | 1 | 315 | 35.43% |
| COF260116P00100000 | 2024-04-23 3:47PM EDT | 2026-01-16 | 5.60 | 5.20 | 5.90 | 0.00 | - | 2 | 224 | 34.11% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 2026-12-18 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 35.22% |
© 2024 Yahoo. All rights reserved.