Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:142.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00142000 | 2024-05-28 1:31PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 5 | 60 | 30.27% |
| COF240607C00142000 | 2024-05-28 3:42PM EDT | 2024-06-07 | 0.45 | 0.30 | 0.40 | 0.00 | - | 3 | 22 | 23.93% |
| COF240614C00142000 | 2024-05-28 2:16PM EDT | 2024-06-14 | 0.90 | 0.80 | 0.90 | 0.00 | - | 11 | 12 | 24.73% |
| COF240621C00142000 | 2024-05-29 10:36AM EDT | 2024-06-21 | 1.20 | 1.20 | 1.30 | -0.35 | -22.58% | 14 | 46 | 24.50% |
| COF240628C00142000 | 2024-05-20 9:54AM EDT | 2024-06-28 | 4.25 | 1.65 | 1.85 | 0.00 | - | 1 | 11 | 25.67% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00142000 | 2024-05-23 2:54PM EDT | 2024-05-31 | 5.52 | 5.90 | 6.60 | 0.00 | - | 24 | 39 | 53.22% |
| COF240607P00142000 | 2024-05-24 11:20AM EDT | 2024-06-07 | 4.10 | 6.20 | 6.50 | 0.00 | - | 3 | 19 | 27.54% |
| COF240614P00142000 | 2024-05-28 2:19PM EDT | 2024-06-14 | 5.90 | 6.50 | 7.40 | 0.00 | - | 4 | 49 | 31.18% |
| COF240621P00142000 | 2024-05-20 10:04AM EDT | 2024-06-21 | 3.80 | 6.70 | 7.70 | 0.00 | - | - | 2 | 28.77% |
| COF240628P00142000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 4.06 | 7.10 | 7.40 | 0.00 | - | 2 | 3 | 23.10% |
© 2024 Yahoo. All rights reserved.