Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00155000 | 2024-05-14 9:53AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 752 | 45.90% |
| COF240524C00155000 | 2024-05-15 1:46PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 5 | 17 | 25.10% |
| COF240531C00155000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 8 | 23.34% |
| COF240607C00155000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.43 | 0.35 | 0.45 | 0.00 | - | 2 | 17 | 22.85% |
| COF240614C00155000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 0.65 | 0.65 | 0.80 | 0.00 | - | 3 | 3 | 23.95% |
| COF240621C00155000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 35 | 530 | 23.78% |
| COF240719C00155000 | 2024-05-15 11:02AM EDT | 2024-07-19 | 2.45 | 2.35 | 2.50 | 0.00 | - | 19 | 133 | 25.86% |
| COF240920C00155000 | 2024-05-15 11:42AM EDT | 2024-09-20 | 5.40 | 5.00 | 5.20 | +0.30 | +5.88% | 5 | 616 | 27.34% |
| COF241220C00155000 | 2024-05-09 10:40AM EDT | 2024-12-20 | 8.82 | 8.60 | 8.90 | +0.12 | +1.38% | 6 | 25 | 29.56% |
| COF250117C00155000 | 2024-05-15 9:46AM EDT | 2025-01-17 | 9.90 | 9.60 | 10.00 | +0.44 | +4.65% | 1 | 304 | 30.20% |
| COF250321C00155000 | 2024-04-29 2:03PM EDT | 2025-03-21 | 14.40 | 11.60 | 12.00 | 0.00 | - | 1 | 4 | 30.77% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 14.20 | 14.50 | 15.00 | 0.00 | - | 13 | 23 | 32.06% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 19.90 | 20.90 | 0.00 | - | 11 | 14 | 33.91% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 23.20 | 24.20 | 0.00 | - | - | 5 | 34.30% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 36.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 9.30 | 10.80 | 11.40 | 0.00 | - | 4 | 0 | 53.42% |
| COF240524P00155000 | 2024-05-14 3:55PM EDT | 2024-05-24 | 11.75 | 9.30 | 11.60 | 0.00 | - | 4 | 1 | 40.58% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 2024-05-31 | 11.85 | 9.10 | 12.30 | 0.00 | - | 6 | 6 | 39.75% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 12.90 | 9.70 | 11.60 | 0.00 | - | - | 2 | 26.20% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 10.90 | 11.60 | 0.00 | - | - | 2 | 23.06% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 14.80 | 11.30 | 12.00 | 0.00 | - | 2 | 47 | 24.27% |
| COF240719P00155000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 12.50 | 12.10 | 12.80 | 0.00 | - | 1 | 10 | 22.89% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 13.90 | 14.30 | 0.00 | - | 6 | 42 | 21.62% |
| COF250117P00155000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.10 | 16.80 | 17.30 | 0.00 | - | 2 | 19 | 22.44% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 18.00 | 17.40 | 18.70 | -2.20 | -10.89% | 1 | 41 | 22.78% |
© 2024 Yahoo. All rights reserved.