Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-05-30 3:05PM EDT | 2024-06-21 | 11.79 | 0.00 | 0.00 | 0.00 | - | 20 | 548 | 0.00% |
| COF240719C00125000 | 2024-05-30 3:05PM EDT | 2024-07-19 | 13.37 | 0.00 | 0.00 | 0.00 | - | 20 | 376 | 0.00% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 49.56% |
| COF241220C00125000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 24.87 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COF250117C00125000 | 2024-05-29 2:16PM EDT | 2025-01-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,409 | 0.00% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 34.97% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 48.79% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 44.73% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 46.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00125000 | 2024-05-31 1:00PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| COF240614P00125000 | 2024-05-28 1:52PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| COF240621P00125000 | 2024-05-29 11:49AM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 854 | 12.50% |
| COF240628P00125000 | 2024-05-31 11:25AM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 6.25% |
| COF240705P00125000 | 2024-05-28 12:29PM EDT | 2024-07-05 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COF240719P00125000 | 2024-05-29 10:13AM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 6.25% |
| COF240920P00125000 | 2024-05-29 9:37AM EDT | 2024-09-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 3.13% |
| COF241220P00125000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 32 | 1,015 | 3.13% |
| COF250117P00125000 | 2024-05-24 11:19AM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 316 | 3.13% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 7.40 | 8.00 | 0.00 | - | 46 | 60 | 28.66% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 1.56% |
| COF260116P00125000 | 2024-05-31 1:54PM EDT | 2026-01-16 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
© 2024 Yahoo. All rights reserved.