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:125.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240419C001250002024-03-28 3:10PM EDT2024-04-1923.9024.3025.90+5.61+30.67%51360.82%
COF240517C001250002024-03-20 3:34PM EDT2024-05-1718.7523.3025.800.00-16446.63%
COF240621C001250002024-03-28 12:48PM EDT2024-06-2126.0026.0026.40+6.84+35.70%1160439.42%
COF240719C001250002024-03-05 1:50PM EDT2024-07-1918.5226.3027.700.00-11740.36%
COF240920C001250002024-03-18 1:40PM EDT2024-09-2018.7027.4029.800.00-911639.51%
COF250117C001250002024-03-26 1:45PM EDT2025-01-1726.5032.8033.800.00-201,19740.17%
COF250620C001250002024-02-20 12:40PM EDT2025-06-2028.8029.9032.700.00--230.46%
COF260116C001250002024-02-26 10:31AM EDT2026-01-1630.6836.7039.000.00-32934.82%
COF261218C001250002024-03-06 11:45AM EDT2026-12-1837.3145.1048.400.00-1139.77%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240405P001250002024-03-21 12:56PM EDT2024-04-050.100.000.200.00-116658.98%
COF240412P001250002024-03-05 10:41AM EDT2024-04-121.200.000.100.00--243.07%
COF240419P001250002024-03-28 3:57PM EDT2024-04-190.130.100.15-0.08-38.10%3548237.99%
COF240426P001250002024-03-27 3:07PM EDT2024-04-260.500.200.400.00-1439.99%
COF240503P001250002024-03-26 11:51AM EDT2024-05-030.830.350.450.00-3636.84%
COF240517P001250002024-03-28 3:23PM EDT2024-05-170.640.550.65-0.51-44.35%119034.08%
COF240621P001250002024-03-28 3:11PM EDT2024-06-211.251.151.30-0.33-20.89%1075931.62%
COF240920P001250002024-03-27 3:51PM EDT2024-09-203.403.203.60-0.37-9.81%158431.59%
COF241220P001250002024-03-27 11:02AM EDT2024-12-206.515.105.500.00-6631.00%
COF250117P001250002024-03-28 12:32PM EDT2025-01-175.805.607.40-1.02-14.96%826734.22%
COF250321P001250002024-03-06 12:59PM EDT2025-03-2110.006.607.300.00-1130.85%
COF250620P001250002024-03-19 12:45PM EDT2025-06-2010.708.209.300.00-31731.42%
COF260116P001250002024-03-08 10:52AM EDT2026-01-1613.7610.9011.700.00-3729.67%
COF261218P001250002024-03-20 2:46PM EDT2026-12-1816.4012.9016.800.00-11330.44%