Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 2024-06-21 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 2025-01-17 | 66.24 | 68.20 | 72.10 | 0.00 | - | 1 | 42 | 54.74% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 2026-01-16 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 2026-12-18 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00080000 | 2024-04-11 11:08AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 192 | 80.08% |
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 2024-07-19 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 58.59% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 2024-09-20 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 142 | 50.78% |
| COF241220P00080000 | 2024-04-16 3:22PM EDT | 2024-12-20 | 0.99 | 0.00 | 2.85 | 0.00 | - | 55 | 75 | 51.62% |
| COF250117P00080000 | 2024-03-20 3:25PM EDT | 2025-01-17 | 1.15 | 0.55 | 1.30 | 0.00 | - | 2 | 386 | 47.84% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 2025-06-20 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 47.31% |
| COF260116P00080000 | 2024-02-29 10:30AM EDT | 2026-01-16 | 2.95 | 2.40 | 3.00 | 0.00 | - | 1 | 6 | 38.68% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 2026-06-18 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 39.07% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 2026-12-18 | 4.55 | 3.10 | 6.80 | 0.00 | - | 7 | 7 | 41.02% |
© 2024 Yahoo. All rights reserved.