Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00140000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 9.75 | 6.50 | 6.90 | 0.00 | - | 1 | 505 | 65.63% |
| COF240503C00140000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 10.40 | 7.40 | 7.70 | 0.00 | - | 5 | 15 | 45.26% |
| COF240510C00140000 | 2024-04-23 11:55AM EDT | 2024-05-10 | 10.55 | 7.90 | 8.20 | 0.00 | - | 3 | 9 | 38.82% |
| COF240517C00140000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 8.30 | 8.40 | 8.90 | -2.57 | -23.64% | 4 | 532 | 37.84% |
| COF240524C00140000 | 2024-04-18 10:12AM EDT | 2024-05-24 | 6.30 | 8.80 | 9.30 | 0.00 | - | - | 3 | 35.82% |
| COF240621C00140000 | 2024-04-25 10:26AM EDT | 2024-06-21 | 10.50 | 10.60 | 10.90 | -1.70 | -13.93% | 33 | 1,126 | 33.26% |
| COF240719C00140000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 14.40 | 12.20 | 13.00 | 0.00 | - | 1 | 104 | 35.22% |
| COF240920C00140000 | 2024-04-23 1:27PM EDT | 2024-09-20 | 18.37 | 15.60 | 15.90 | 0.00 | - | 2 | 366 | 34.94% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 19.20 | 19.80 | 0.00 | - | 1 | 8 | 36.14% |
| COF250117C00140000 | 2024-04-23 12:44PM EDT | 2025-01-17 | 22.70 | 20.60 | 21.00 | -0.80 | -3.40% | 1 | 561 | 36.71% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 39.43% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 36.76% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 30.60 | 33.30 | 0.00 | - | 1 | 7 | 40.76% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 33.59% |
| COF261218C00140000 | 2024-04-16 9:40AM EDT | 2026-12-18 | 30.80 | 36.40 | 38.80 | 0.00 | - | 1 | 5 | 39.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00140000 | 2024-04-25 11:03AM EDT | 2024-04-26 | 0.88 | 0.75 | 0.85 | +0.34 | +62.96% | 63 | 823 | 67.14% |
| COF240503P00140000 | 2024-04-25 11:01AM EDT | 2024-05-03 | 1.74 | 1.50 | 1.60 | +0.66 | +61.11% | 1 | 15 | 43.19% |
| COF240517P00140000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 3.00 | 2.60 | 2.75 | +1.10 | +57.89% | 2 | 389 | 36.27% |
| COF240524P00140000 | 2024-04-25 9:44AM EDT | 2024-05-24 | 3.00 | 3.00 | 3.20 | -1.03 | -25.56% | 1 | 1 | 34.79% |
| COF240621P00140000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 4.60 | 4.30 | 4.50 | +1.20 | +35.29% | 14 | 1,200 | 31.17% |
| COF240719P00140000 | 2024-04-25 10:47AM EDT | 2024-07-19 | 5.80 | 5.50 | 5.80 | +1.00 | +20.83% | 22 | 270 | 30.53% |
| COF240920P00140000 | 2024-04-25 11:01AM EDT | 2024-09-20 | 8.37 | 7.90 | 8.30 | -0.13 | -1.53% | 2 | 352 | 30.29% |
| COF241220P00140000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 9.50 | 10.60 | 11.10 | 0.00 | - | 5 | 513 | 30.08% |
| COF250117P00140000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 11.60 | 11.00 | 11.80 | +1.18 | +11.32% | 6 | 1,464 | 29.93% |
| COF250321P00140000 | 2024-04-02 12:51PM EDT | 2025-03-21 | 13.40 | 12.60 | 13.20 | 0.00 | - | 1 | 78 | 29.57% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 28.02% |
| COF260116P00140000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 18.90 | 18.00 | 20.30 | 0.00 | - | 1 | 4 | 31.08% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 19.10 | 21.40 | 0.00 | - | 1 | 4 | 29.25% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 28.89% |
© 2024 Yahoo. All rights reserved.