Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:125.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-05-23 11:26AM EDT | 2024-06-21 | 13.90 | 11.90 | 13.40 | 0.00 | - | 1 | 558 | 44.46% |
| COF240719C00125000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 17.43 | 13.20 | 13.90 | 0.00 | - | 1 | 356 | 33.79% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 51.26% |
| COF241220C00125000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 24.87 | 19.30 | 20.00 | 0.00 | - | 1 | 18 | 34.58% |
| COF250117C00125000 | 2024-05-24 2:30PM EDT | 2025-01-17 | 21.90 | 20.40 | 20.90 | 0.00 | - | 2 | 1,417 | 34.74% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 35.11% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 49.99% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 45.80% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 47.15% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00125000 | 2024-05-28 2:46PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.05 | -45.45% | 13 | 185 | 47.27% |
| COF240607P00125000 | 2024-05-13 2:45PM EDT | 2024-06-07 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 14 | 32.72% |
| COF240614P00125000 | 2024-05-21 3:17PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 3 | 8 | 28.13% |
| COF240621P00125000 | 2024-05-28 2:06PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 6 | 855 | 25.68% |
| COF240628P00125000 | 2024-05-23 12:11PM EDT | 2024-06-28 | 0.55 | 0.60 | 0.70 | 0.00 | - | 20 | 37 | 26.69% |
| COF240719P00125000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 1.43 | 1.40 | 1.50 | +0.23 | +19.17% | 20 | 68 | 27.15% |
| COF240920P00125000 | 2024-05-23 2:49PM EDT | 2024-09-20 | 3.20 | 3.20 | 3.50 | 0.00 | - | 7 | 695 | 27.04% |
| COF241220P00125000 | 2024-05-23 9:42AM EDT | 2024-12-20 | 5.30 | 5.50 | 5.80 | 0.00 | - | 5 | 1,017 | 26.91% |
| COF250117P00125000 | 2024-05-24 11:19AM EDT | 2025-01-17 | 5.60 | 6.00 | 6.40 | 0.00 | - | 40 | 316 | 26.83% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 7.10 | 7.70 | 0.00 | - | 46 | 60 | 26.81% |
| COF250620P00125000 | 2024-05-24 3:25PM EDT | 2025-06-20 | 9.10 | 8.80 | 9.50 | +0.30 | +3.53% | 1 | 379 | 27.05% |
| COF260116P00125000 | 2024-05-20 2:53PM EDT | 2026-01-16 | 11.30 | 11.60 | 12.50 | 0.00 | - | 3 | 7 | 26.54% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 13.00 | 12.50 | 15.60 | 0.00 | - | - | 2 | 28.03% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 13.80 | 16.40 | 0.00 | - | 1 | 13 | 26.14% |
© 2024 Yahoo. All rights reserved.