Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 43.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240621C00100000 | 2024-05-06 2:58PM EDT | 2024-06-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00100000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 43.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00100000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 2025-03-21 | 43.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 48.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 2026-12-18 | 58.37 | 55.30 | 57.80 | 0.00 | - | 1 | 31 | 42.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240621P00100000 | 2024-05-02 11:19AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240719P00100000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240920P00100000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF241220P00100000 | 2024-04-29 11:03AM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117P00100000 | 2024-05-01 9:40AM EDT | 2025-01-17 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COF250620P00100000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| COF260116P00100000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 2026-12-18 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 34.38% |
© 2024 Yahoo. All rights reserved.