Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00115000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 27.75 | 26.50 | 29.90 | 0.00 | - | 3 | 0 | 107.72% |
| COF240621C00115000 | 2024-05-10 9:46AM EDT | 2024-06-21 | 28.75 | 26.90 | 29.80 | +0.66 | +2.35% | 3 | 410 | 62.90% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 2024-07-19 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 43.15% |
| COF240920C00115000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 29.93 | 28.60 | 31.00 | 0.00 | - | 1 | 39 | 41.37% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 51.93% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 40.24% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 2025-06-20 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 37.87% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 41.30 | 42.80 | 0.00 | - | 60 | 43 | 40.75% |
| COF261218C00115000 | 2024-02-21 10:31AM EDT | 2026-12-18 | 43.00 | 43.50 | 48.50 | 0.00 | - | 3 | 33 | 40.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00115000 | 2024-05-07 1:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 411 | 62.89% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.10 | 0.00 | - | 14 | 15 | 53.52% |
| COF240621P00115000 | 2024-05-08 12:58PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1,355 | 34.67% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 1.84 | 0.35 | 0.50 | 0.00 | - | 2 | 12 | 32.20% |
| COF240920P00115000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 1.60 | 1.15 | 1.35 | 0.00 | - | 1 | 1,657 | 30.10% |
| COF241220P00115000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 2.85 | 2.60 | 2.80 | 0.00 | - | 1 | 18 | 29.49% |
| COF250117P00115000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 4.10 | 3.00 | 3.30 | 0.00 | - | 1 | 1,761 | 29.59% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 3.90 | 4.60 | 0.00 | - | 1 | 3 | 30.32% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 36.93% |
| COF260116P00115000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 9.50 | 7.80 | 8.80 | 0.00 | - | 1 | 768 | 29.63% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 10.50 | 13.30 | 0.00 | - | 1 | 5 | 30.16% |
© 2024 Yahoo. All rights reserved.