Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 2024-06-21 | 39.69 | 37.50 | 41.60 | 0.00 | - | 31 | 134 | 71.92% |
| COF240719C00110000 | 2024-04-10 3:47PM EDT | 2024-07-19 | 32.10 | 38.20 | 42.20 | 0.00 | - | - | 1 | 63.17% |
| COF240920C00110000 | 2024-04-22 3:28PM EDT | 2024-09-20 | 40.00 | 40.30 | 43.20 | 0.00 | - | 3 | 37 | 52.82% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 43.40 | 45.40 | 0.00 | - | 1 | 371 | 46.56% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 25.31% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 21.49% |
| COF261218C00110000 | 2024-03-28 10:09AM EDT | 2026-12-18 | 52.86 | 54.00 | 58.50 | 0.00 | - | 1 | 1 | 43.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00110000 | 2024-04-03 2:59PM EDT | 2024-04-26 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 249.61% |
| COF240503P00110000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 10 | 111.13% |
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 2024-05-10 | 0.64 | 0.05 | 0.75 | 0.00 | - | - | 15 | 84.38% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.53% |
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.89% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.83% |
| COF240621P00110000 | 2024-04-23 10:26AM EDT | 2024-06-21 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 5,460 | 43.21% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 59 | 39.53% |
| COF240920P00110000 | 2024-04-23 12:53PM EDT | 2024-09-20 | 1.40 | 1.15 | 1.50 | 0.00 | - | 1 | 365 | 37.49% |
| COF241220P00110000 | 2024-04-23 11:08AM EDT | 2024-12-20 | 2.60 | 2.35 | 2.70 | 0.00 | - | 1 | 75 | 35.24% |
| COF250117P00110000 | 2024-04-22 1:03PM EDT | 2025-01-17 | 3.19 | 2.75 | 3.20 | 0.00 | - | 7 | 2,595 | 35.31% |
| COF250321P00110000 | 2024-04-17 9:49AM EDT | 2025-03-21 | 5.20 | 3.70 | 4.10 | 0.00 | - | 44 | 71 | 34.74% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 6.00 | 3.80 | 7.10 | 0.00 | - | 1 | 9 | 38.53% |
| COF260116P00110000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 8.50 | 7.30 | 9.70 | 0.00 | - | 375 | 840 | 36.48% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 6.50 | 11.20 | 0.00 | - | 1 | 1 | 35.22% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 2026-12-18 | 11.75 | 8.50 | 13.00 | 0.00 | - | 5 | 6 | 34.35% |
© 2024 Yahoo. All rights reserved.