Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:65.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 2024-06-21 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 2024-09-20 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 2025-01-17 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 83.04% |
| COF250321C00065000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 78.10 | 70.50 | 74.30 | 0.00 | - | 2 | 2 | 54.30% |
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 2026-06-18 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 69.54% |
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 2026-12-18 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00065000 | 2024-05-13 2:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 68 | 183.30% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 59.67% |
| COF250117P00065000 | 2024-05-28 9:33AM EDT | 2025-01-17 | 0.30 | 0.05 | 2.40 | 0.00 | - | 2 | 97 | 60.43% |
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 2025-03-21 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 55.05% |
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 2025-06-20 | 0.95 | 0.15 | 0.85 | 0.00 | - | 1 | 27 | 43.41% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 2026-01-16 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 55.71% |
| COF260618P00065000 | 2024-05-24 9:30AM EDT | 2026-06-18 | 1.80 | 0.00 | 3.20 | 0.00 | - | 1 | 19 | 43.15% |
| COF261218P00065000 | 2024-05-17 10:03AM EDT | 2026-12-18 | 2.30 | 0.00 | 3.70 | 0.00 | - | 2 | 9 | 40.43% |
© 2024 Yahoo. All rights reserved.