Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 22.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240621C00120000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 30.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 2024-07-19 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00120000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 38.23% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 37.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00120000 | 2024-04-17 3:48PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240503P00120000 | 2024-04-23 3:38PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240510P00120000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF240517P00120000 | 2024-04-25 2:58PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240524P00120000 | 2024-04-15 3:10PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240531P00120000 | 2024-04-25 2:38PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240621P00120000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240719P00120000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240920P00120000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF241220P00120000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 4.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250117P00120000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COF260116P00120000 | 2024-04-25 2:07PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 35.13% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 31.76% |
© 2024 Yahoo. All rights reserved.