Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00150000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 12.50% |
| COF240614C00150000 | 2024-05-28 2:05PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| COF240621C00150000 | 2024-05-31 2:32PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 1,609 | 6.25% |
| COF240628C00150000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 6.25% |
| COF240705C00150000 | 2024-05-28 10:24AM EDT | 2024-07-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| COF240719C00150000 | 2024-05-31 2:10PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,840 | 6.25% |
| COF240920C00150000 | 2024-05-31 2:32PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 38 | 296 | 3.13% |
| COF241220C00150000 | 2024-05-30 1:08PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| COF250117C00150000 | 2024-05-30 10:42AM EDT | 2025-01-17 | 7.64 | 0.00 | 0.00 | 0.00 | - | 5 | 1,019 | 3.13% |
| COF250321C00150000 | 2024-05-28 2:03PM EDT | 2025-03-21 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 1.56% |
| COF250620C00150000 | 2024-05-30 11:01AM EDT | 2025-06-20 | 12.23 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 1.56% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF261218C00150000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00150000 | 2024-05-28 1:52PM EDT | 2024-06-07 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| COF240614P00150000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| COF240621P00150000 | 2024-05-31 1:38PM EDT | 2024-06-21 | 13.12 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 0.00% |
| COF240628P00150000 | 2024-05-28 1:54PM EDT | 2024-06-28 | 13.57 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| COF240719P00150000 | 2024-05-30 10:32AM EDT | 2024-07-19 | 15.01 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 23.60% |
| COF250117P00150000 | 2024-05-30 10:32AM EDT | 2025-01-17 | 18.39 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 18.20 | 19.10 | 0.00 | - | 3 | 22 | 23.28% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 24.05% |
© 2024 Yahoo. All rights reserved.