Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 2024-06-21 | 43.80 | 50.00 | 52.30 | 0.00 | - | 2 | 29 | 62.94% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 2024-09-20 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 2025-01-17 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 0.00% |
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 2025-06-20 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 17.09% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 2026-01-16 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 23.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00095000 | 2024-04-15 3:39PM EDT | 2024-05-17 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 6 | 116.65% |
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 91.97% |
| COF240621P00095000 | 2024-04-22 12:53PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 426 | 51.95% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 2024-07-19 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 1 | 47.80% |
| COF240920P00095000 | 2024-04-18 10:38AM EDT | 2024-09-20 | 0.88 | 0.20 | 0.85 | 0.00 | - | 8 | 95 | 43.24% |
| COF241220P00095000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 1.80 | 1.35 | 1.55 | 0.00 | - | 1 | 9 | 39.30% |
| COF250117P00095000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 1.77 | 1.55 | 1.85 | 0.00 | - | 10 | 678 | 38.97% |
| COF250321P00095000 | 2024-04-22 2:59PM EDT | 2025-03-21 | 2.10 | 1.90 | 2.45 | 0.00 | - | 5 | 11 | 37.96% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 2025-06-20 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 36.50% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 2026-01-16 | 5.20 | 4.70 | 5.50 | 0.00 | - | 11 | 225 | 36.05% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 2026-06-18 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 37.67% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 2026-12-18 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 36.62% |
© 2024 Yahoo. All rights reserved.