Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COF240607C00165000 | 2024-05-28 9:54AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COF240621C00165000 | 2024-05-28 2:07PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COF240920C00165000 | 2024-05-28 11:29AM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220C00165000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COF250117C00165000 | 2024-05-28 11:29AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 2025-03-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 2025-06-20 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 2026-01-16 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 43.60% |
| COF260618C00165000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 16.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COF261218C00165000 | 2024-05-24 3:41PM EDT | 2026-12-18 | 19.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 19.44 | 26.40 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 2024-06-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 2025-01-17 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 29.39% |
© 2024 Yahoo. All rights reserved.