Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 2024-05-03 | 16.00 | 14.90 | 17.20 | 0.00 | - | 10 | 10 | 76.22% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 2024-05-17 | 10.50 | 14.50 | 17.20 | 0.00 | - | 1 | 7 | 45.97% |
| COF240621C00130000 | 2024-04-25 11:58AM EDT | 2024-06-21 | 18.30 | 15.60 | 17.80 | 0.00 | - | 1 | 621 | 32.92% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 23.00 | 17.40 | 19.80 | 0.00 | - | 1 | 72 | 37.04% |
| COF240920C00130000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 21.96 | 21.40 | 22.20 | 0.00 | - | 1 | 126 | 36.18% |
| COF241220C00130000 | 2024-04-17 1:58PM EDT | 2024-12-20 | 19.80 | 24.90 | 25.80 | 0.00 | - | - | 1 | 37.46% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 2025-01-17 | 26.00 | 26.00 | 26.70 | 0.00 | - | 5 | 538 | 37.51% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 2025-03-21 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 42.15% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 32.61% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 34.30 | 37.20 | 0.00 | - | 10 | 19 | 39.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00130000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 390 | 96.09% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.15 | -0.07 | -50.00% | 7 | 66 | 44.92% |
| COF240510P00130000 | 2024-04-22 12:51PM EDT | 2024-05-10 | 0.60 | 0.15 | 0.25 | 0.00 | - | 125 | 228 | 36.33% |
| COF240517P00130000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.25 | 0.30 | 0.40 | -0.37 | -59.68% | 133 | 302 | 33.35% |
| COF240524P00130000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 0.99 | 0.50 | 0.60 | 0.00 | - | 7 | 9 | 32.23% |
| COF240621P00130000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 1.25 | 1.30 | 1.45 | -0.40 | -24.24% | 301 | 914 | 30.24% |
| COF240719P00130000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 2.64 | 2.20 | 2.45 | 0.00 | - | 11 | 176 | 30.30% |
| COF240920P00130000 | 2024-04-25 10:40AM EDT | 2024-09-20 | 3.80 | 4.20 | 4.70 | -1.20 | -24.00% | 3 | 300 | 31.10% |
| COF241220P00130000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 7.38 | 6.60 | 7.00 | 0.00 | - | 1 | 47 | 30.45% |
| COF250117P00130000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 7.90 | 7.20 | 7.90 | 0.00 | - | 5 | 902 | 30.95% |
| COF250321P00130000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 9.30 | 8.50 | 9.00 | 0.00 | - | 3 | 77 | 30.16% |
| COF250620P00130000 | 2024-04-11 1:27PM EDT | 2025-06-20 | 12.30 | 10.30 | 10.90 | 0.00 | - | 11 | 22 | 30.21% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 13.30 | 14.20 | 0.00 | - | 2 | 33 | 29.57% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 15.10 | 16.70 | 0.00 | - | 20 | 370 | 29.83% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 28.64% |
© 2024 Yahoo. All rights reserved.