Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00145000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 338 | 1,075 | 6.25% |
| COF240426C00145000 | 2024-04-18 12:15PM EDT | 2024-04-26 | 2.73 | 0.00 | 0.00 | 0.00 | - | 128 | 179 | 3.13% |
| COF240503C00145000 | 2024-04-18 1:50PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 75 | 94 | 1.56% |
| COF240510C00145000 | 2024-04-04 3:56PM EDT | 2024-05-10 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 1.56% |
| COF240517C00145000 | 2024-04-18 12:41PM EDT | 2024-05-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 10 | 1,819 | 1.56% |
| COF240524C00145000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF240621C00145000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 5.98 | 0.00 | 0.00 | 0.00 | - | 19 | 1,727 | 0.78% |
| COF240719C00145000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.78% |
| COF240920C00145000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 677 | 0.78% |
| COF241220C00145000 | 2024-04-11 2:24PM EDT | 2024-12-20 | 14.17 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 0.39% |
| COF250117C00145000 | 2024-04-01 3:41PM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 846 | 0.39% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.39% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| COF260116C00145000 | 2024-04-11 2:22PM EDT | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.39% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.40% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00145000 | 2024-04-18 12:47PM EDT | 2024-04-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 0.00% |
| COF240426P00145000 | 2024-04-18 11:23AM EDT | 2024-04-26 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| COF240503P00145000 | 2024-04-16 10:11AM EDT | 2024-05-03 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| COF240510P00145000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| COF240517P00145000 | 2024-04-18 12:24PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 89 | 727 | 0.00% |
| COF240621P00145000 | 2024-04-18 12:22PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.00% |
| COF240719P00145000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| COF240920P00145000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 2,521 | 0.00% |
| COF241220P00145000 | 2024-04-15 1:56PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COF250117P00145000 | 2024-04-09 3:07PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| COF250321P00145000 | 2024-04-08 3:59PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| COF250620P00145000 | 2024-04-01 12:40PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 31 | 433 | 0.00% |
| COF260116P00145000 | 2024-04-11 10:13AM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.