Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00150000 | 2024-04-23 3:35PM EDT | 2024-04-26 | 2.75 | 0.00 | 0.00 | 0.00 | - | 237 | 256 | 3.13% |
| COF240503C00150000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 3.13% |
| COF240510C00150000 | 2024-04-23 2:03PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 1.56% |
| COF240517C00150000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 225 | 1.56% |
| COF240524C00150000 | 2024-04-22 2:07PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 1.56% |
| COF240531C00150000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| COF240621C00150000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 200 | 1,189 | 0.78% |
| COF240719C00150000 | 2024-04-23 3:00PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 29 | 261 | 0.78% |
| COF240920C00150000 | 2024-04-23 11:06AM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.78% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| COF250117C00150000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,092 | 0.39% |
| COF250321C00150000 | 2024-04-02 12:52PM EDT | 2025-03-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.39% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.39% |
| COF260116C00150000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.39% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00150000 | 2024-04-23 9:34AM EDT | 2024-04-26 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| COF240503P00150000 | 2024-04-23 1:06PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COF240510P00150000 | 2024-04-23 1:43PM EDT | 2024-05-10 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| COF240517P00150000 | 2024-04-23 11:16AM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| COF240621P00150000 | 2024-04-23 12:45PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 0.00% |
| COF240719P00150000 | 2024-04-23 2:14PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 68 | 202 | 0.00% |
| COF240920P00150000 | 2024-04-23 11:27AM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COF241220P00150000 | 2024-04-09 2:30PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 2025-01-17 | 16.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| COF250321P00150000 | 2024-04-15 3:15PM EDT | 2025-03-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 29.30% |
© 2024 Yahoo. All rights reserved.