Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240621C00170000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240719C00170000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240920C00170000 | 2024-05-01 11:58AM EDT | 2024-09-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF241220C00170000 | 2024-04-17 2:36PM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117C00170000 | 2024-05-07 1:56PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COF250620C00170000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 26.23% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 35.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 2024-09-20 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 43.53% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 2025-01-17 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 37.43% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.