Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 2024-09-20 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 58.79% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 2025-01-17 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 61.43% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 65.20 | 54.50 | 57.30 | 0.00 | - | 1 | 21 | 41.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00085000 | 2024-06-20 3:48PM EDT | 2024-07-19 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 15 | 107.28% |
| COF240726P00085000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 1.95 | 0.00 | - | - | 1 | 103.47% |
| COF240920P00085000 | 2024-06-05 10:46AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 67 | 55.37% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 2024-12-20 | 0.53 | 0.20 | 0.70 | 0.00 | - | 6 | 19 | 41.75% |
| COF250117P00085000 | 2024-06-18 3:09PM EDT | 2025-01-17 | 0.65 | 0.00 | 2.70 | 0.00 | - | 1 | 630 | 54.48% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 2025-06-20 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 38.42% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 2026-01-16 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 36.05% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.51% |
© 2024 Yahoo. All rights reserved.