Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00145000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 182 | 6.25% |
| COF240517C00145000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 1,751 | 3.13% |
| COF240524C00145000 | 2024-05-07 11:21AM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 1.56% |
| COF240531C00145000 | 2024-05-07 1:31PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 1.56% |
| COF240607C00145000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COF240621C00145000 | 2024-05-07 12:18PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,824 | 1.56% |
| COF240719C00145000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 308 | 452 | 0.78% |
| COF240920C00145000 | 2024-05-07 2:00PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 690 | 0.78% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 0.00 | 0.00 | 0.00 | - | 5 | 796 | 0.39% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 2025-03-21 | 19.40 | 16.20 | 16.80 | 0.00 | - | 22 | 22 | 33.74% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 40.65% |
| COF260116C00145000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.39% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00145000 | 2024-05-07 12:12PM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| COF240517P00145000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 805 | 0.00% |
| COF240524P00145000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240531P00145000 | 2024-05-07 9:36AM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COF240607P00145000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621P00145000 | 2024-05-07 12:45PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| COF240719P00145000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 352 | 0.00% |
| COF240920P00145000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,786 | 0.00% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COF250117P00145000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COF250321P00145000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| COF250620P00145000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.