Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 2024-05-03 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF240621C00130000 | 2024-04-25 11:58AM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 0.00% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| COF240920C00130000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| COF241220C00130000 | 2024-04-17 1:58PM EDT | 2024-12-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 538 | 0.00% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 2025-03-21 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 42.15% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 32.61% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00130000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 390 | 50.00% |
| COF240503P00130000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 66 | 12.50% |
| COF240510P00130000 | 2024-04-22 12:51PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 125 | 228 | 12.50% |
| COF240517P00130000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 117 | 302 | 12.50% |
| COF240524P00130000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| COF240621P00130000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 29 | 914 | 6.25% |
| COF240719P00130000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 176 | 6.25% |
| COF240920P00130000 | 2024-04-25 10:40AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 300 | 3.13% |
| COF241220P00130000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| COF250117P00130000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 902 | 3.13% |
| COF250321P00130000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| COF250620P00130000 | 2024-04-11 1:27PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 3.13% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 370 | 1.56% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 28.64% |
© 2024 Yahoo. All rights reserved.