Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00160000 | 2024-04-26 10:47AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 397 | 74.22% |
| COF240503C00160000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.28 | 0.05 | 0.15 | 0.00 | - | 92 | 118 | 35.16% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.19 | 0.10 | 0.20 | -0.28 | -59.57% | 2 | 6 | 27.25% |
| COF240517C00160000 | 2024-04-26 9:39AM EDT | 2024-05-17 | 0.63 | 0.30 | 0.45 | -0.12 | -16.00% | 100 | 265 | 27.22% |
| COF240524C00160000 | 2024-04-09 2:06PM EDT | 2024-05-24 | 0.80 | 0.40 | 0.70 | -0.50 | -38.46% | 35 | 10 | 26.83% |
| COF240621C00160000 | 2024-04-26 10:59AM EDT | 2024-06-21 | 1.90 | 1.70 | 1.85 | -0.35 | -15.56% | 4 | 623 | 26.83% |
| COF240719C00160000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 4.00 | 3.10 | 3.40 | +0.30 | +8.11% | 102 | 216 | 28.82% |
| COF240920C00160000 | 2024-04-24 1:18PM EDT | 2024-09-20 | 7.65 | 5.90 | 6.20 | 0.00 | - | 11 | 153 | 30.18% |
| COF241220C00160000 | 2024-04-15 11:27AM EDT | 2024-12-20 | 7.70 | 9.60 | 10.00 | 0.00 | - | 2 | 21 | 32.11% |
| COF250117C00160000 | 2024-04-25 12:12PM EDT | 2025-01-17 | 11.30 | 10.60 | 11.10 | 0.00 | - | 14 | 297 | 32.62% |
| COF250321C00160000 | 2024-04-24 2:02PM EDT | 2025-03-21 | 14.90 | 12.80 | 13.60 | 0.00 | - | 1 | 38 | 33.88% |
| COF250620C00160000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 15.50 | 15.70 | 16.30 | 0.00 | - | 4 | 31 | 34.31% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 25.28% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 2026-12-18 | 27.75 | 28.00 | 29.60 | 0.00 | - | - | 4 | 36.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 2024-05-03 | 20.50 | 11.60 | 15.60 | 0.00 | - | 2 | 0 | 75.83% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 12.20 | 16.10 | 0.00 | - | 1 | 0 | 50.15% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 14.70 | 16.60 | 0.00 | - | 4 | 6 | 33.79% |
| COF240920P00160000 | 2024-01-04 2:27PM EDT | 2024-09-20 | 31.30 | 25.70 | 27.00 | 0.00 | - | - | 1 | 50.41% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 20.50 | 21.20 | 0.00 | - | 1 | 100 | 25.70% |
© 2024 Yahoo. All rights reserved.