Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-05-30 11:09AM EDT | 2024-06-21 | 16.85 | 16.50 | 17.30 | +0.64 | +3.95% | 1 | 279 | 47.85% |
| COF240719C00120000 | 2024-05-23 10:05AM EDT | 2024-07-19 | 18.74 | 17.60 | 18.00 | 0.00 | - | 3 | 10 | 37.99% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 19.50 | 20.50 | 0.00 | - | 3 | 36 | 36.94% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 22.50 | 22.90 | 0.00 | - | 3 | 6 | 34.87% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 28.00 | 23.60 | 24.10 | 0.00 | - | 30 | 881 | 36.01% |
| COF250321C00120000 | 2024-05-28 3:58PM EDT | 2025-03-21 | 25.95 | 25.20 | 27.60 | 0.00 | - | 1 | 1 | 40.28% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 52.43% |
| COF260116C00120000 | 2024-05-23 10:05AM EDT | 2026-01-16 | 33.99 | 30.30 | 33.50 | 0.00 | - | 3 | 15 | 38.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00120000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 15 | 22 | 157.13% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.15 | 0.00 | - | 20 | 20 | 46.00% |
| COF240621P00120000 | 2024-05-29 2:25PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.25 | 0.00 | - | 752 | 2,521 | 31.84% |
| COF240705P00120000 | 2024-05-29 2:57PM EDT | 2024-07-05 | 0.45 | 0.35 | 0.45 | 0.00 | - | 3 | 14 | 28.76% |
| COF240719P00120000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.84 | 0.80 | 0.90 | -0.01 | -1.18% | 1 | 51 | 29.66% |
| COF240920P00120000 | 2024-05-29 10:15AM EDT | 2024-09-20 | 2.29 | 2.10 | 2.35 | 0.00 | - | 4 | 671 | 27.89% |
| COF241220P00120000 | 2024-05-30 12:05PM EDT | 2024-12-20 | 4.20 | 4.10 | 4.40 | +0.30 | +7.69% | 9 | 100 | 27.69% |
| COF250117P00120000 | 2024-05-23 3:22PM EDT | 2025-01-17 | 4.60 | 4.70 | 5.20 | 0.00 | - | 1 | 559 | 28.31% |
| COF250321P00120000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 5.90 | 5.80 | 6.30 | 0.00 | - | 5 | 27 | 27.90% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 2025-06-20 | 7.53 | 7.30 | 8.10 | 0.00 | - | 10 | 42 | 28.26% |
| COF260116P00120000 | 2024-05-29 11:57AM EDT | 2026-01-16 | 10.29 | 9.90 | 10.90 | 0.00 | - | 202 | 316 | 27.46% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 31.84% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 28.68% |
© 2024 Yahoo. All rights reserved.