Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 2024-06-21 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 96.44% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 2024-07-19 | 38.70 | 31.30 | 35.60 | 0.00 | - | 1 | 1 | 52.83% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 2024-09-20 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 79.68% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 2024-12-20 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 83.47% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 2025-01-17 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 45.56% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 62.87% |
| COF260116C00105000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 45.10 | 41.50 | 44.30 | 0.00 | - | 1 | 70 | 40.55% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 56.00 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 42.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 84.38% |
| COF240621P00105000 | 2024-05-20 10:33AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 1,945 | 52.73% |
| COF240705P00105000 | 2024-05-28 12:29PM EDT | 2024-07-05 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 56.10% |
| COF240719P00105000 | 2024-05-30 11:05AM EDT | 2024-07-19 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 42.63% |
| COF240920P00105000 | 2024-05-30 3:15PM EDT | 2024-09-20 | 0.68 | 0.55 | 0.70 | 0.00 | - | 4 | 1,234 | 33.47% |
| COF241220P00105000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 1.85 | 1.50 | 2.15 | 0.00 | - | 1 | 47 | 33.74% |
| COF250117P00105000 | 2024-05-23 11:14AM EDT | 2025-01-17 | 1.90 | 1.75 | 2.10 | 0.00 | - | 10 | 1,298 | 31.38% |
| COF250321P00105000 | 2024-05-23 9:32AM EDT | 2025-03-21 | 2.58 | 2.45 | 3.00 | 0.00 | - | 10 | 69 | 31.37% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 2025-06-20 | 3.20 | 3.60 | 4.10 | 0.00 | - | 1 | 9 | 30.82% |
| COF260116P00105000 | 2024-05-23 1:03PM EDT | 2026-01-16 | 6.20 | 4.80 | 6.40 | 0.00 | - | 6 | 43 | 29.95% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 7.74 | 5.70 | 7.80 | 0.00 | - | 1 | 2 | 29.33% |
© 2024 Yahoo. All rights reserved.