New Zealand markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.89+4.38 (+3.03%)
At close: 04:00PM EDT
149.42 +0.53 (+0.36%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240419C001200002024-03-13 1:15PM EDT2024-04-1921.3028.5030.200.00-823856.01%
COF240517C001200002024-03-08 4:32PM EDT2024-05-1720.6028.1032.100.00-3364.80%
COF240621C001200002024-03-27 10:05AM EDT2024-06-2124.1528.7031.300.00-137244.79%
COF240719C001200002024-03-28 3:55PM EDT2024-07-1931.7031.6032.00+10.00+46.08%1142.58%
COF240920C001200002024-03-19 1:20PM EDT2024-09-2023.6533.0033.700.00-13440.67%
COF250117C001200002024-03-28 11:45AM EDT2025-01-1736.6936.7037.30+6.26+20.57%291140.92%
COF250321C001200002024-03-15 2:28PM EDT2025-03-2128.6037.8040.000.00--143.19%
COF250620C001200002024-03-21 10:11AM EDT2025-06-2033.9038.0041.000.00-1540.52%
COF260116C001200002024-02-20 3:23PM EDT2026-01-1635.5037.9040.600.00-21332.79%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240405P001200002024-03-20 3:10PM EDT2024-04-050.100.000.300.00-12275.29%
COF240412P001200002024-03-27 10:32AM EDT2024-04-120.010.000.750.00-5865.04%
COF240419P001200002024-03-28 3:09PM EDT2024-04-190.070.050.10-0.03-30.00%4057042.58%
COF240426P001200002024-03-21 2:29PM EDT2024-04-260.280.100.300.00-11544.73%
COF240503P001200002024-03-27 10:40AM EDT2024-05-030.450.200.600.00-31446.48%
COF240517P001200002024-03-28 3:09PM EDT2024-05-170.400.350.45-0.35-46.67%219037.01%
COF240621P001200002024-03-28 2:42PM EDT2024-06-210.850.750.85-0.20-19.05%62,85532.91%
COF240719P001200002024-03-21 9:44AM EDT2024-07-191.601.101.250.00-31131.64%
COF240920P001200002024-03-27 3:51PM EDT2024-09-202.832.352.800.00-165932.84%
COF241220P001200002024-03-21 10:37AM EDT2024-12-205.004.104.500.00-51432.11%
COF250117P001200002024-03-26 9:45AM EDT2025-01-175.864.505.100.00-1057032.25%
COF250321P001200002024-03-22 12:55PM EDT2025-03-216.703.706.600.00-82132.95%
COF250620P001200002024-03-01 2:47PM EDT2025-06-209.505.507.400.00-72631.11%
COF260116P001200002024-03-11 11:42AM EDT2026-01-1612.909.4011.500.00-5010632.49%
COF260618P001200002024-02-06 1:36PM EDT2026-06-1814.8012.1015.900.00-1235.57%
COF261218P001200002024-02-20 2:20PM EDT2026-12-1815.5011.5016.000.00-6532.27%