Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COF240517C00165000 | 2024-04-29 9:55AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COF240621C00165000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 302 | 404 | 6.25% |
| COF240719C00165000 | 2024-04-30 11:27AM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| COF240920C00165000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 6.25% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 2024-12-20 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 32.25% |
| COF250117C00165000 | 2024-05-01 1:26PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 2025-03-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| COF250620C00165000 | 2024-04-29 12:52PM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 3.13% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 2026-01-16 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 38.67% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 2026-06-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COF240621P00165000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 2025-01-17 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 37.81% |
© 2024 Yahoo. All rights reserved.