Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00115000 | 2024-05-30 1:45PM EDT | 2024-06-21 | 21.69 | 0.00 | 0.00 | 0.00 | - | 50 | 378 | 0.00% |
| COF240719C00115000 | 2024-05-30 1:45PM EDT | 2024-07-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| COF240920C00115000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 60.88% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 51.20% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00115000 | 2024-05-31 9:31AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 741 | 25.00% |
| COF240614P00115000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COF240621P00115000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,351 | 12.50% |
| COF240719P00115000 | 2024-05-29 9:37AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| COF240920P00115000 | 2024-05-30 10:26AM EDT | 2024-09-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,663 | 6.25% |
| COF241220P00115000 | 2024-05-31 3:00PM EDT | 2024-12-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 6.25% |
| COF250117P00115000 | 2024-05-23 2:02PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,769 | 6.25% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 4.30 | 4.90 | 0.00 | - | 3 | 3 | 29.58% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.38% |
| COF260116P00115000 | 2024-05-23 12:32PM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 777 | 3.13% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.