Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00155000 | 2024-04-17 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF240426C00155000 | 2024-04-10 1:40PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240503C00155000 | 2024-04-17 10:33AM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240510C00155000 | 2024-04-12 10:27AM EDT | 2024-05-10 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240517C00155000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240524C00155000 | 2024-04-15 3:03PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240621C00155000 | 2024-04-17 3:31PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COF240719C00155000 | 2024-04-16 2:22PM EDT | 2024-07-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240920C00155000 | 2024-04-15 11:07AM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF241220C00155000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF250117C00155000 | 2024-04-11 11:29AM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COF250321C00155000 | 2024-02-29 1:10PM EDT | 2025-03-21 | 11.20 | 15.10 | 17.60 | 0.00 | - | - | 3 | 46.31% |
| COF250620C00155000 | 2024-03-15 3:17PM EDT | 2025-06-20 | 13.00 | 14.90 | 17.30 | 0.00 | - | 1 | 2 | 40.59% |
| COF260116C00155000 | 2023-12-27 12:27PM EDT | 2026-01-16 | 14.60 | 17.70 | 19.80 | 0.00 | - | 11 | 12 | 36.72% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00155000 | 2024-04-17 3:16PM EDT | 2024-04-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240426P00155000 | 2024-04-17 2:48PM EDT | 2024-04-26 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240510P00155000 | 2024-04-17 3:26PM EDT | 2024-05-10 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240517P00155000 | 2024-04-11 2:48PM EDT | 2024-05-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240621P00155000 | 2024-04-16 2:47PM EDT | 2024-06-21 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 2024-07-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240920P00155000 | 2024-04-11 9:30AM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 2025-03-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.