Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00135000 | 2024-04-17 1:44PM EDT | 2024-04-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 0.00% |
| COF240426C00135000 | 2024-04-18 11:13AM EDT | 2024-04-26 | 9.23 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| COF240517C00135000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| COF240621C00135000 | 2024-04-17 1:45PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,650 | 0.00% |
| COF240719C00135000 | 2024-04-17 10:06AM EDT | 2024-07-19 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COF240920C00135000 | 2024-04-16 3:42PM EDT | 2024-09-20 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| COF241220C00135000 | 2024-03-21 12:47PM EDT | 2024-12-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COF250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 36.93% |
| COF260116C00135000 | 2024-03-28 1:46PM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COF260618C00135000 | 2024-02-22 11:15AM EDT | 2026-06-18 | 28.64 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 38.76% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00135000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 1,098 | 25.00% |
| COF240426P00135000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 6.25% |
| COF240503P00135000 | 2024-04-18 3:28PM EDT | 2024-05-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| COF240510P00135000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| COF240517P00135000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 38 | 846 | 3.13% |
| COF240621P00135000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 89 | 665 | 3.13% |
| COF240719P00135000 | 2024-04-18 11:36AM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 3.13% |
| COF240920P00135000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 6,834 | 1.56% |
| COF241220P00135000 | 2024-04-08 12:13PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 1.56% |
| COF250117P00135000 | 2024-04-15 9:58AM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 1.56% |
| COF250321P00135000 | 2024-04-11 3:19PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.78% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.78% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 29.35% |
© 2024 Yahoo. All rights reserved.