Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-05-30 11:09AM EDT | 2024-06-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| COF240719C00120000 | 2024-05-23 10:05AM EDT | 2024-07-19 | 18.74 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 30 | 881 | 0.00% |
| COF250321C00120000 | 2024-05-28 3:58PM EDT | 2025-03-21 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 50.59% |
| COF260116C00120000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 33.99 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00120000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| COF240621P00120000 | 2024-05-29 2:25PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 752 | 2,521 | 12.50% |
| COF240705P00120000 | 2024-05-29 2:57PM EDT | 2024-07-05 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| COF240712P00120000 | 2024-05-31 1:00PM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COF240719P00120000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| COF240920P00120000 | 2024-05-31 3:27PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 6.25% |
| COF241220P00120000 | 2024-05-30 12:05PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 3.13% |
| COF250117P00120000 | 2024-05-23 3:22PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 3.13% |
| COF250321P00120000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 2025-06-20 | 7.53 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 3.13% |
| COF260116P00120000 | 2024-05-29 11:57AM EDT | 2026-01-16 | 10.29 | 0.00 | 0.00 | 0.00 | - | 202 | 316 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 32.59% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 29.34% |
© 2024 Yahoo. All rights reserved.