Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 114.65% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 2024-05-17 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 53.52% |
| COF240621C00175000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.20 | 0.00 | - | 12 | 49 | 31.06% |
| COF240719C00175000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 60 | 28.39% |
| COF240920C00175000 | 2024-04-22 12:14PM EDT | 2024-09-20 | 3.20 | 1.30 | 1.50 | 0.00 | - | 4 | 24 | 27.93% |
| COF241220C00175000 | 2024-03-07 12:40PM EDT | 2024-12-20 | 3.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 34.84% |
| COF250117C00175000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 4.80 | 4.10 | 4.60 | 0.00 | - | 25 | 1,804 | 30.01% |
| COF250321C00175000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 6.10 | 5.60 | 6.10 | 0.00 | - | 1 | 71 | 30.33% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 2025-06-20 | 10.30 | 7.90 | 8.80 | 0.00 | - | 3 | 75 | 31.85% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 2026-01-16 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 27.65% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 2026-06-18 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 35.52% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 2026-12-18 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 33.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 2024-06-21 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 87.98% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 2025-01-17 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 93.08% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 2025-03-21 | 31.60 | 33.90 | 35.10 | 0.00 | - | - | 6 | 21.92% |
© 2024 Yahoo. All rights reserved.