Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:144.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00144000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 2 | 169 | 19.73% |
| COF240517C00144000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 1.25 | 1.45 | 1.55 | 0.00 | - | 62 | 55 | 21.90% |
| COF240524C00144000 | 2024-05-07 1:29PM EDT | 2024-05-24 | 2.10 | 2.15 | 2.25 | 0.00 | - | 7 | 9 | 22.57% |
| COF240531C00144000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 2.55 | 2.65 | 2.80 | 0.00 | - | 16 | 16 | 22.79% |
| COF240607C00144000 | 2024-04-25 11:52AM EDT | 2024-06-07 | 7.30 | 3.20 | 3.50 | 0.00 | - | - | 2 | 24.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00144000 | 2024-05-06 12:12PM EDT | 2024-05-10 | 2.20 | 1.95 | 2.35 | 0.00 | - | 8 | 44 | 33.06% |
| COF240517P00144000 | 2024-05-07 10:20AM EDT | 2024-05-17 | 2.75 | 2.90 | 3.30 | 0.00 | - | 2 | 88 | 28.37% |
| COF240524P00144000 | 2024-05-07 11:50AM EDT | 2024-05-24 | 4.05 | 3.40 | 3.70 | 0.00 | - | 1 | 29 | 25.04% |
| COF240531P00144000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 3.80 | 3.80 | 4.10 | 0.00 | - | 10 | 9 | 23.83% |
| COF240607P00144000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 4.90 | 4.30 | 4.60 | 0.00 | - | 4 | 18 | 23.99% |
| COF240614P00144000 | 2024-05-03 10:08AM EDT | 2024-06-14 | 5.55 | 4.80 | 5.30 | 0.00 | - | 4 | 4 | 25.49% |
© 2024 Yahoo. All rights reserved.