Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00135000 | 2024-04-17 1:44PM EDT | 2024-04-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240426C00135000 | 2024-04-15 1:23PM EDT | 2024-04-26 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF240517C00135000 | 2024-04-17 12:18PM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240621C00135000 | 2024-04-17 1:45PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240719C00135000 | 2024-04-17 10:06AM EDT | 2024-07-19 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00135000 | 2024-04-16 3:42PM EDT | 2024-09-20 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220C00135000 | 2024-03-21 12:47PM EDT | 2024-12-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 42.04% |
| COF260116C00135000 | 2024-03-28 1:46PM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00135000 | 2024-02-22 11:15AM EDT | 2026-06-18 | 28.64 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 42.77% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00135000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| COF240426P00135000 | 2024-04-17 2:24PM EDT | 2024-04-26 | 2.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| COF240503P00135000 | 2024-04-15 1:58PM EDT | 2024-05-03 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF240510P00135000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF240517P00135000 | 2024-04-17 3:38PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| COF240621P00135000 | 2024-04-17 3:26PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| COF240719P00135000 | 2024-04-17 10:26AM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COF240920P00135000 | 2024-04-17 3:22PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| COF241220P00135000 | 2024-04-08 12:13PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| COF250117P00135000 | 2024-04-15 9:58AM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COF250321P00135000 | 2024-04-11 3:19PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 27.19% |
© 2024 Yahoo. All rights reserved.