Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:147.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00147000 | 2024-05-01 1:18PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.15 | -0.40 | -66.67% | 91 | 705 | 36.43% |
| COF240510C00147000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 1.60 | 0.60 | 0.80 | 0.00 | - | 2 | 11 | 29.49% |
| COF240517C00147000 | 2024-05-01 2:28PM EDT | 2024-05-17 | 1.60 | 1.10 | 1.30 | -0.40 | -20.00% | 21 | 431 | 27.49% |
| COF240524C00147000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 2.91 | 1.60 | 1.95 | 0.00 | - | 4 | 29 | 28.25% |
| COF240607C00147000 | 2024-04-26 9:34AM EDT | 2024-06-07 | 6.00 | 2.45 | 2.85 | 0.00 | - | 3 | 3 | 27.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00147000 | 2024-05-01 12:47PM EDT | 2024-05-03 | 5.28 | 4.80 | 5.90 | +1.54 | +41.18% | 5 | 127 | 53.71% |
| COF240510P00147000 | 2024-04-30 11:35AM EDT | 2024-05-10 | 4.65 | 5.90 | 6.80 | 0.00 | - | 2 | 12 | 38.55% |
| COF240517P00147000 | 2024-04-30 10:53AM EDT | 2024-05-17 | 5.05 | 6.50 | 7.10 | 0.00 | - | 50 | 275 | 31.86% |
| COF240524P00147000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 4.75 | 6.90 | 7.60 | 0.00 | - | 1 | 1 | 30.54% |
| COF240531P00147000 | 2024-04-30 2:09PM EDT | 2024-05-31 | 5.84 | 7.20 | 8.80 | 0.00 | - | 3 | 3 | 34.71% |
© 2024 Yahoo. All rights reserved.