Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 2024-05-10 | 18.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240517C00130000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240621C00130000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 23.00 | 17.40 | 19.90 | 0.00 | - | 1 | 72 | 52.14% |
| COF240920C00130000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 2025-03-21 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 47.71% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 37.32% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00130000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240517P00130000 | 2024-05-07 12:55PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| COF240524P00130000 | 2024-05-07 3:06PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COF240531P00130000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240607P00130000 | 2024-05-07 2:41PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240621P00130000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COF240719P00130000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240920P00130000 | 2024-05-03 11:30AM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COF241220P00130000 | 2024-05-07 11:43AM EDT | 2024-12-20 | 6.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COF250117P00130000 | 2024-05-01 12:50PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250321P00130000 | 2024-05-06 3:40PM EDT | 2025-03-21 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250620P00130000 | 2024-05-07 12:12PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.51% |
© 2024 Yahoo. All rights reserved.