Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:141.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00141000 | 2024-05-07 3:31PM EDT | 2024-05-10 | 1.75 | 2.10 | 2.70 | 0.00 | - | 14 | 152 | 27.88% |
| COF240517C00141000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 3.00 | 3.00 | 3.20 | +0.30 | +11.11% | 4 | 81 | 21.29% |
| COF240524C00141000 | 2024-05-07 11:34AM EDT | 2024-05-24 | 4.00 | 3.70 | 3.90 | 0.00 | - | 2 | 3 | 22.41% |
| COF240531C00141000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 4.20 | 4.20 | 4.50 | 0.00 | - | 20 | 22 | 23.16% |
| COF240607C00141000 | 2024-04-25 11:54AM EDT | 2024-06-07 | 9.20 | 4.80 | 5.10 | 0.00 | - | - | 2 | 24.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00141000 | 2024-05-08 2:36PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.60 | -0.73 | -59.35% | 1 | 201 | 27.20% |
| COF240517P00141000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 2.15 | 1.45 | 1.60 | 0.00 | - | 1 | 281 | 26.66% |
| COF240524P00141000 | 2024-05-07 10:11AM EDT | 2024-05-24 | 2.10 | 2.05 | 2.15 | 0.00 | - | 1 | 6 | 25.15% |
| COF240531P00141000 | 2024-05-07 3:19PM EDT | 2024-05-31 | 3.20 | 2.40 | 2.60 | 0.00 | - | 2 | 4 | 24.37% |
| COF240607P00141000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 4.40 | 2.90 | 3.10 | 0.00 | - | 11 | 17 | 24.54% |
© 2024 Yahoo. All rights reserved.