Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 144.63% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 14 | 51.17% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 51.12% |
| COF240621C00170000 | 2024-05-01 2:23PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 9 | 486 | 28.64% |
| COF240719C00170000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 2.35 | 0.70 | 0.85 | 0.00 | - | 1 | 60 | 29.00% |
| COF240920C00170000 | 2024-05-01 11:58AM EDT | 2024-09-20 | 2.45 | 2.15 | 2.35 | -0.75 | -23.44% | 3 | 161 | 29.24% |
| COF241220C00170000 | 2024-04-17 2:36PM EDT | 2024-12-20 | 4.55 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 30.63% |
| COF250117C00170000 | 2024-04-29 2:02PM EDT | 2025-01-17 | 6.99 | 5.50 | 5.90 | 0.00 | - | 2 | 279 | 31.19% |
| COF250321C00170000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 11.20 | 7.20 | 9.20 | 0.00 | - | 6 | 53 | 34.92% |
| COF250620C00170000 | 2024-04-29 10:32AM EDT | 2025-06-20 | 11.90 | 9.70 | 10.40 | 0.00 | - | 1 | 73 | 32.98% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 26.58% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 35.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 24.35 | 26.60 | 30.40 | 0.00 | - | 2 | 1 | 60.67% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 22.30 | 27.10 | 30.40 | 0.00 | - | 3 | 3 | 46.55% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 2024-09-20 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 40.43% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 2025-01-17 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 35.60% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 27.80 | 30.30 | 32.30 | 0.00 | - | 19 | 23 | 23.53% |
© 2024 Yahoo. All rights reserved.