Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 2024-06-21 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 2024-07-19 | 38.70 | 37.20 | 41.00 | 0.00 | - | 1 | 1 | 55.79% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 2024-09-20 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 53.46% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 2024-12-20 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 67.00% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 2025-01-17 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 24.52% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 52.17% |
| COF260116C00105000 | 2024-03-28 10:09AM EDT | 2026-01-16 | 52.40 | 50.00 | 53.50 | 0.00 | - | 1 | 71 | 49.79% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 56.00 | 50.00 | 52.80 | 0.00 | - | 1 | 1 | 43.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00105000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 67.19% |
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 56.35% |
| COF240621P00105000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 1,844 | 44.14% |
| COF240719P00105000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 0.28 | 0.10 | 0.30 | 0.00 | - | 2 | 22 | 38.62% |
| COF240920P00105000 | 2024-05-07 3:37PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1,233 | 33.88% |
| COF241220P00105000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 1.85 | 1.40 | 1.65 | 0.00 | - | 1 | 47 | 31.97% |
| COF250117P00105000 | 2024-05-01 9:50AM EDT | 2025-01-17 | 2.65 | 1.75 | 1.90 | 0.00 | - | 10 | 1,308 | 31.42% |
| COF250321P00105000 | 2024-04-29 12:52PM EDT | 2025-03-21 | 3.10 | 2.50 | 3.00 | 0.00 | - | 4 | 61 | 32.53% |
| COF250620P00105000 | 2024-04-30 9:37AM EDT | 2025-06-20 | 4.17 | 3.50 | 4.00 | 0.00 | - | 5 | 9 | 31.78% |
| COF260116P00105000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 6.20 | 5.50 | 6.40 | 0.00 | - | 4 | 35 | 31.23% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 7.74 | 5.80 | 8.20 | 0.00 | - | 1 | 2 | 31.31% |
© 2024 Yahoo. All rights reserved.