Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 2024-05-03 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 61 | 183.20% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.35 | 0.00 | - | 2 | 101 | 69.53% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 43.56% |
| COF240621C00175000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.31 | 0.05 | 0.30 | 0.00 | - | 12 | 49 | 32.11% |
| COF240719C00175000 | 2024-04-24 11:22AM EDT | 2024-07-19 | 1.53 | 0.45 | 0.60 | 0.00 | - | 5 | 60 | 29.70% |
| COF240920C00175000 | 2024-04-22 12:14PM EDT | 2024-09-20 | 3.20 | 1.55 | 1.95 | 0.00 | - | 4 | 24 | 30.18% |
| COF241220C00175000 | 2024-03-07 12:40PM EDT | 2024-12-20 | 3.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 34.99% |
| COF250117C00175000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 4.68 | 4.70 | 5.30 | 0.00 | - | 20 | 1,763 | 32.03% |
| COF250321C00175000 | 2024-04-24 1:45PM EDT | 2025-03-21 | 9.70 | 4.80 | 7.20 | 0.00 | - | 1 | 70 | 32.97% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 2025-06-20 | 10.30 | 6.60 | 9.50 | 0.00 | - | 3 | 75 | 33.39% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 2026-01-16 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 27.94% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 2026-06-18 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 35.83% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 2026-12-18 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 33.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 2024-06-21 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 79.47% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 2025-01-17 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 91.22% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 2025-03-21 | 31.60 | 32.80 | 35.90 | 0.00 | - | - | 6 | 22.06% |
© 2024 Yahoo. All rights reserved.