Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 2024-06-21 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 174.17% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 2024-09-20 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 70.79% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 2025-01-17 | 57.00 | 49.00 | 52.40 | 0.00 | - | 1 | 202 | 57.02% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 2026-01-16 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 43.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00090000 | 2024-05-13 3:36PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 1,085 | 77.73% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 130 | 42.38% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.00 | 0.25 | 2.80 | 0.00 | - | 5 | 24 | 50.64% |
| COF250117P00090000 | 2024-05-02 2:54PM EDT | 2025-01-17 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 891 | 42.99% |
| COF250321P00090000 | 2024-05-16 11:36AM EDT | 2025-03-21 | 1.20 | 1.10 | 1.60 | 0.00 | - | 25 | 258 | 35.93% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 41.58% |
| COF260116P00090000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 625 | 6.25% |
| COF261218P00090000 | 2024-05-16 9:44AM EDT | 2026-12-18 | 5.50 | 3.60 | 7.30 | 0.00 | - | 1 | 24 | 33.87% |
© 2024 Yahoo. All rights reserved.