Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| COF240517C00160000 | 2024-05-07 12:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 12.50% |
| COF240531C00160000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| COF240607C00160000 | 2024-05-06 10:34AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 35 | 44 | 6.25% |
| COF240621C00160000 | 2024-05-07 11:50AM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 6.25% |
| COF240719C00160000 | 2024-05-07 12:57PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 315 | 6.25% |
| COF240920C00160000 | 2024-05-07 12:47PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| COF241220C00160000 | 2024-04-30 3:25PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| COF250117C00160000 | 2024-04-30 3:25PM EDT | 2025-01-17 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 3.13% |
| COF250321C00160000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| COF250620C00160000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 27.94% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 2026-12-18 | 27.75 | 25.10 | 27.10 | 0.00 | - | - | 4 | 36.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| COF240719P00160000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.