Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-05-16 1:01PM EDT | 2024-06-21 | 23.52 | 20.60 | 24.30 | 0.00 | - | 4 | 286 | 61.40% |
| COF240719C00120000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 24.23 | 21.30 | 24.40 | 0.00 | - | 2 | 8 | 46.16% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 24.60 | 25.40 | 0.00 | - | 3 | 36 | 37.12% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 25.90 | 28.30 | 0.00 | - | 3 | 6 | 37.36% |
| COF250117C00120000 | 2024-05-14 10:59AM EDT | 2025-01-17 | 30.10 | 28.10 | 29.10 | 0.00 | - | 92 | 911 | 37.38% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 39.35% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 45.57% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 42.71% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00120000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 510 | 54.30% |
| COF240531P00120000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 50.49% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 42.48% |
| COF240621P00120000 | 2024-05-16 2:21PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | 0.00 | - | 250 | 3,112 | 32.62% |
| COF240719P00120000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 0.60 | 0.45 | 0.60 | 0.00 | - | 4 | 17 | 29.32% |
| COF240920P00120000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 1.69 | 1.45 | 1.75 | +0.06 | +3.68% | 6 | 667 | 28.21% |
| COF241220P00120000 | 2024-05-15 3:50PM EDT | 2024-12-20 | 3.10 | 3.00 | 3.50 | 0.00 | - | 5 | 93 | 27.95% |
| COF250117P00120000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 3.86 | 3.60 | 3.90 | -0.12 | -3.02% | 2 | 562 | 27.56% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 4.80 | 5.20 | 0.00 | - | 2 | 23 | 28.06% |
| COF250620P00120000 | 2024-05-16 11:18AM EDT | 2025-06-20 | 6.51 | 5.90 | 6.90 | 0.00 | - | 1 | 32 | 28.44% |
| COF260116P00120000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 9.10 | 9.00 | 9.90 | 0.00 | - | 2 | 117 | 28.17% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 34.02% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 30.68% |
© 2024 Yahoo. All rights reserved.