Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:143.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00143000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 1.00 | 0.75 | 0.95 | 0.00 | - | 374 | 162 | 19.97% |
| COF240517C00143000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 1.99 | 1.85 | 2.00 | +0.34 | +20.61% | 6 | 55 | 22.07% |
| COF240524C00143000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 2.55 | 2.50 | 2.75 | 0.00 | - | 7 | 12 | 23.04% |
| COF240531C00143000 | 2024-05-07 1:28PM EDT | 2024-05-31 | 2.80 | 3.00 | 3.30 | -0.20 | -6.67% | 1 | 22 | 23.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00143000 | 2024-05-07 2:58PM EDT | 2024-05-10 | 2.39 | 1.35 | 1.65 | 0.00 | - | 35 | 127 | 30.25% |
| COF240517P00143000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 2.50 | 2.40 | 2.55 | 0.00 | - | 2 | 87 | 26.12% |
| COF240524P00143000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 3.10 | 2.95 | 3.20 | -0.66 | -17.55% | 8 | 39 | 25.32% |
| COF240531P00143000 | 2024-05-07 11:51AM EDT | 2024-05-31 | 4.19 | 3.30 | 3.60 | +0.28 | +7.16% | 3 | 5 | 24.05% |
| COF240607P00143000 | 2024-05-07 11:50AM EDT | 2024-06-07 | 4.29 | 3.80 | 4.10 | 0.00 | - | 1 | 14 | 24.17% |
© 2024 Yahoo. All rights reserved.