Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 102.93% |
| COF240517C00165000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 25.00% |
| COF240524C00165000 | 2024-04-29 11:49AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 10 | 33.79% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.11 | 0.05 | 0.15 | 0.00 | - | - | 1 | 30.47% |
| COF240621C00165000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.35 | 0.00 | - | 1 | 405 | 26.17% |
| COF240719C00165000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 75 | 27.04% |
| COF240920C00165000 | 2024-05-06 10:47AM EDT | 2024-09-20 | 3.10 | 2.60 | 2.80 | 0.00 | - | 5 | 50 | 27.61% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 2024-12-20 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 31.75% |
| COF250117C00165000 | 2024-05-01 1:26PM EDT | 2025-01-17 | 7.20 | 6.40 | 6.70 | 0.00 | - | 1 | 51 | 29.96% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 2025-03-21 | 9.20 | 8.20 | 8.50 | 0.00 | - | 6 | 9 | 30.51% |
| COF250620C00165000 | 2024-05-03 12:14PM EDT | 2025-06-20 | 11.50 | 10.90 | 11.30 | 0.00 | - | 70 | 107 | 31.77% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 2026-01-16 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 38.10% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 2026-06-18 | 23.45 | 19.20 | 20.80 | 0.00 | - | 14 | 17 | 34.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 19.44 | 22.00 | 23.80 | 0.00 | - | 2 | 1 | 53.64% |
| COF240621P00165000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 18.80 | 21.50 | 23.40 | 0.00 | - | 2 | 13 | 35.76% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 2025-01-17 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 39.81% |
© 2024 Yahoo. All rights reserved.