Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:130.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 7.20 | 8.20 | 0.00 | - | 10 | 10 | 39.60% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 2024-06-21 | 11.79 | 8.30 | 8.70 | 0.00 | - | 4 | 575 | 30.87% |
| COF240719C00130000 | 2024-05-24 2:21PM EDT | 2024-07-19 | 11.30 | 10.10 | 10.70 | 0.00 | - | 2 | 195 | 32.53% |
| COF240920C00130000 | 2024-05-24 1:21PM EDT | 2024-09-20 | 13.85 | 12.90 | 13.40 | 0.00 | - | 4 | 158 | 31.59% |
| COF241220C00130000 | 2024-05-24 1:43PM EDT | 2024-12-20 | 17.75 | 16.50 | 17.20 | 0.00 | - | 1 | 2 | 33.47% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 17.70 | 18.30 | 0.00 | - | 4 | 542 | 34.06% |
| COF250321C00130000 | 2024-05-24 10:37AM EDT | 2025-03-21 | 21.00 | 19.40 | 20.20 | 0.00 | - | 1 | 3 | 34.31% |
| COF250620C00130000 | 2024-05-24 11:27AM EDT | 2025-06-20 | 23.80 | 22.30 | 22.90 | 0.00 | - | 1 | 56 | 35.07% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 45.56% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 2026-06-18 | 34.00 | 29.90 | 32.00 | 0.00 | - | - | 3 | 37.52% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00130000 | 2024-05-28 11:24AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 26 | 34.18% |
| COF240607P00130000 | 2024-05-28 10:33AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 30 | 25.73% |
| COF240614P00130000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.44 | 0.55 | 0.70 | 0.00 | - | 2 | 14 | 25.27% |
| COF240621P00130000 | 2024-05-28 10:53AM EDT | 2024-06-21 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 5 | 1,206 | 24.10% |
| COF240628P00130000 | 2024-05-28 9:52AM EDT | 2024-06-28 | 1.17 | 1.20 | 1.35 | +0.16 | +15.84% | 6 | 13 | 24.73% |
| COF240719P00130000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 2.40 | 2.30 | 2.45 | +0.20 | +9.09% | 2 | 368 | 25.79% |
| COF240920P00130000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 4.30 | 4.30 | 4.70 | 0.00 | - | 418 | 2,151 | 25.71% |
| COF241220P00130000 | 2024-05-23 12:52PM EDT | 2024-12-20 | 6.80 | 6.90 | 7.30 | 0.00 | - | 5 | 155 | 26.08% |
| COF250117P00130000 | 2024-05-23 12:04PM EDT | 2025-01-17 | 7.31 | 7.50 | 7.90 | 0.00 | - | 5 | 909 | 25.94% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 2025-03-21 | 7.90 | 8.80 | 9.30 | 0.00 | - | 4 | 89 | 26.05% |
| COF250620P00130000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 10.50 | 10.40 | 11.00 | 0.00 | - | 5 | 29 | 25.99% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 12.50 | 14.40 | 0.00 | - | 2 | 33 | 26.07% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 25.46% |
© 2024 Yahoo. All rights reserved.