Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00155000 | 2024-05-31 10:18AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| COF240621C00155000 | 2024-05-31 12:31PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 734 | 12.50% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| COF240719C00155000 | 2024-05-30 3:59PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 6.25% |
| COF240920C00155000 | 2024-05-30 10:52AM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 681 | 6.25% |
| COF241220C00155000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 48 | 3.13% |
| COF250117C00155000 | 2024-05-30 10:42AM EDT | 2025-01-17 | 6.02 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 3.13% |
| COF250321C00155000 | 2024-05-20 11:54AM EDT | 2025-03-21 | 10.63 | 0.00 | 0.00 | 0.00 | - | 198 | 153 | 3.13% |
| COF250620C00155000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| COF261218C00155000 | 2024-05-28 9:40AM EDT | 2026-12-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00155000 | 2024-05-29 3:54PM EDT | 2024-06-07 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240621P00155000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 23 | 14 | 0.00% |
| COF240719P00155000 | 2024-05-30 3:55PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COF240920P00155000 | 2024-05-29 12:32PM EDT | 2024-09-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.