New Zealand markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed 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:95.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240621C000950002024-01-31 10:50AM EDT2024-06-2144.400.000.000.00-2290.00%
COF240920C000950002023-12-20 2:42PM EDT2024-09-2040.0034.8037.100.00--10.00%
COF250117C000950002024-02-01 4:59PM EDT2025-01-1744.3046.1047.900.00-1680.00%
COF250620C000950002024-02-02 2:07PM EDT2025-06-2047.7548.1050.700.00-110.00%
COF260116C000950002024-01-31 4:49PM EDT2026-01-1649.6950.6051.900.00-20200.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240419P000950002024-03-13 10:53AM EDT2024-04-190.050.000.100.00-1474.61%
COF240621P000950002024-03-20 2:47PM EDT2024-06-210.340.150.300.00-141048.78%
COF240920P000950002024-03-21 9:50AM EDT2024-09-200.750.550.800.00-110540.77%
COF241220P000950002024-03-21 1:08PM EDT2024-12-201.451.251.45-0.15-9.37%1537.94%
COF250117P000950002024-03-28 12:57PM EDT2025-01-171.601.501.70-0.16-9.09%267937.59%
COF250321P000950002024-02-27 2:30PM EDT2025-03-212.752.052.350.00-1637.28%
COF250620P000950002024-02-20 1:23PM EDT2025-06-203.902.903.200.00-34936.52%
COF260116P000950002024-03-26 12:03PM EDT2026-01-165.044.305.300.00-221935.81%
COF260618P000950002024-02-12 3:45PM EDT2026-06-186.705.208.000.00--237.98%
COF261218P000950002024-02-20 3:10PM EDT2026-12-188.005.309.500.00--136.99%