Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 39.69 | 35.10 | 38.20 | 0.00 | - | 31 | 134 | 54.79% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 36.00 | 38.90 | 0.00 | - | 1 | 1 | 51.65% |
| COF240920C00110000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 38.15 | 37.70 | 38.80 | 0.00 | - | 3 | 37 | 46.32% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.30 | 42.80 | 0.00 | - | 1 | 371 | 47.49% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 33.89% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 28.29% |
| COF261218C00110000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 55.45 | 51.50 | 55.40 | +2.59 | +4.90% | 1 | 1 | 43.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00110000 | 2024-04-03 2:59PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 209.38% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 80.86% |
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 2024-05-10 | 0.64 | 0.00 | 2.15 | 0.00 | - | - | 15 | 102.15% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.70% |
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.85 | 0.00 | - | - | 1 | 59.52% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 0.42 | 0.00 | 1.05 | 0.00 | - | - | 2 | 55.81% |
| COF240621P00110000 | 2024-04-25 1:16PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.30 | 0.00 | - | 126 | 5,409 | 39.75% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 59 | 37.38% |
| COF240920P00110000 | 2024-04-23 12:53PM EDT | 2024-09-20 | 1.40 | 1.15 | 1.40 | 0.00 | - | 1 | 365 | 34.89% |
| COF241220P00110000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 2.60 | 1.95 | 3.10 | 0.00 | - | 1 | 75 | 35.19% |
| COF250117P00110000 | 2024-04-22 1:03PM EDT | 2025-01-17 | 3.19 | 3.00 | 3.40 | 0.00 | - | 7 | 2,595 | 34.41% |
| COF250321P00110000 | 2024-04-17 9:49AM EDT | 2025-03-21 | 5.20 | 3.80 | 4.30 | 0.00 | - | 44 | 71 | 33.82% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 6.00 | 4.90 | 5.60 | 0.00 | - | 1 | 9 | 33.36% |
| COF260116P00110000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 8.30 | 7.60 | 10.00 | 0.00 | - | 2 | 839 | 35.79% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 7.10 | 10.10 | 0.00 | - | 1 | 1 | 32.27% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 2026-12-18 | 11.75 | 10.00 | 12.10 | 0.00 | - | 1 | 6 | 32.00% |
© 2024 Yahoo. All rights reserved.