New Zealand markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.89+4.38 (+3.03%)
At close: 04:00PM EDT
149.42 +0.53 (+0.36%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240412C001600002024-03-28 1:39PM EDT2024-04-120.250.150.25+0.20+400.00%3024.46%
COF240419C001600002024-03-28 3:32PM EDT2024-04-190.500.500.60+0.35+233.33%43348125.49%
COF240426C001600002024-03-13 9:40AM EDT2024-04-260.801.351.650.00--131.76%
COF240517C001600002024-03-28 3:27PM EDT2024-05-172.432.452.60+1.28+111.30%522629.63%
COF240621C001600002024-03-28 3:42PM EDT2024-06-214.104.004.30+1.80+78.26%10248929.48%
COF240719C001600002024-03-25 10:50AM EDT2024-07-195.005.505.70+1.90+61.29%28430.14%
COF240920C001600002024-03-28 12:06PM EDT2024-09-208.068.108.70+2.91+56.50%512631.71%
COF241220C001600002024-03-20 2:01PM EDT2024-12-207.5011.5012.500.00--133.32%
COF250117C001600002024-03-28 1:22PM EDT2025-01-1712.6911.0013.40+2.59+25.64%4228533.39%
COF250321C001600002024-03-20 10:50AM EDT2025-03-219.8012.9015.400.00--2533.72%
COF250620C001600002024-03-28 1:51PM EDT2025-06-2017.3016.8018.10+4.80+38.40%12634.21%
COF260116C001600002023-11-27 2:05PM EDT2026-01-165.1012.7014.200.00--123.34%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240503P001600002024-03-27 2:33PM EDT2024-05-0317.3011.7014.100.00-2237.39%
COF240621P001600002024-03-04 1:13PM EDT2024-06-2124.0112.8014.800.00-1127.14%
COF240920P001600002024-01-04 2:27PM EDT2024-09-2031.3025.7027.000.00--149.30%
COF250117P001600002024-03-28 3:50PM EDT2025-01-1720.8119.7020.20-10.39-33.30%100825.26%