Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00140000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| COF240503C00140000 | 2024-04-24 1:31PM EDT | 2024-05-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| COF240510C00140000 | 2024-04-23 11:55AM EDT | 2024-05-10 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COF240517C00140000 | 2024-04-23 11:21AM EDT | 2024-05-17 | 10.87 | 0.00 | 0.00 | 0.00 | - | 5 | 532 | 0.00% |
| COF240524C00140000 | 2024-04-18 10:12AM EDT | 2024-05-24 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621C00140000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 0.00% |
| COF240719C00140000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| COF240920C00140000 | 2024-04-23 1:27PM EDT | 2024-09-20 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COF250117C00140000 | 2024-04-23 12:44PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 35.98% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 33.70% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 31.30% |
| COF261218C00140000 | 2024-04-16 9:40AM EDT | 2026-12-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00140000 | 2024-04-24 11:08AM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 823 | 25.00% |
| COF240503P00140000 | 2024-04-24 3:19PM EDT | 2024-05-03 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 12.50% |
| COF240517P00140000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 6.25% |
| COF240524P00140000 | 2024-04-19 12:10PM EDT | 2024-05-24 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| COF240621P00140000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 1,200 | 3.13% |
| COF240719P00140000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 3.13% |
| COF240920P00140000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 352 | 3.13% |
| COF241220P00140000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 513 | 1.56% |
| COF250117P00140000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,464 | 1.56% |
| COF250321P00140000 | 2024-04-02 12:51PM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 1.56% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 29.84% |
| COF260116P00140000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 30.07% |
© 2024 Yahoo. All rights reserved.