Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:135.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00135000 | 2024-05-28 1:36PM EDT | 2024-05-31 | 2.45 | 2.00 | 2.15 | -1.12 | -31.37% | 10 | 1 | 23.44% |
| COF240607C00135000 | 2024-05-24 10:55AM EDT | 2024-06-07 | 4.70 | 2.95 | 3.10 | 0.00 | - | 5 | 8 | 24.76% |
| COF240621C00135000 | 2024-05-28 10:03AM EDT | 2024-06-21 | 4.85 | 4.20 | 4.50 | -0.65 | -11.82% | 2 | 511 | 26.49% |
| COF240719C00135000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 7.61 | 6.60 | 6.90 | 0.00 | - | 2 | 32 | 29.92% |
| COF240920C00135000 | 2024-05-28 11:42AM EDT | 2024-09-20 | 9.90 | 9.50 | 9.90 | -3.60 | -26.67% | 2 | 469 | 30.10% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 14.00 | 14.70 | 0.00 | - | 1 | 23 | 34.39% |
| COF250117C00135000 | 2024-05-20 10:04AM EDT | 2025-01-17 | 17.80 | 14.40 | 14.80 | 0.00 | - | 6 | 189 | 32.50% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 19.90 | 21.00 | 0.00 | - | 1 | 2 | 41.71% |
| COF250620C00135000 | 2024-05-24 12:56PM EDT | 2025-06-20 | 20.20 | 18.70 | 19.70 | 0.00 | - | 10 | 11 | 34.14% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 29.50 | 22.00 | 25.00 | 0.00 | - | 1 | 20 | 35.31% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 47.61% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00135000 | 2024-05-28 9:53AM EDT | 2024-05-31 | 0.45 | 0.55 | 0.70 | 0.00 | - | 9 | 42 | 22.66% |
| COF240607P00135000 | 2024-05-28 2:43PM EDT | 2024-06-07 | 1.40 | 1.30 | 1.40 | +0.44 | +45.83% | 14 | 78 | 21.58% |
| COF240614P00135000 | 2024-05-28 1:24PM EDT | 2024-06-14 | 1.85 | 2.05 | 2.15 | +0.15 | +8.82% | 6 | 494 | 23.29% |
| COF240621P00135000 | 2024-05-28 10:24AM EDT | 2024-06-21 | 2.15 | 2.45 | 2.55 | +0.10 | +4.88% | 2 | 731 | 22.63% |
| COF240628P00135000 | 2024-05-21 12:55PM EDT | 2024-06-28 | 1.77 | 2.80 | 3.10 | 0.00 | - | 5 | 19 | 23.49% |
| COF240719P00135000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 4.25 | 4.30 | 4.50 | +0.45 | +11.84% | 14 | 343 | 25.10% |
| COF240920P00135000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 6.30 | 6.50 | 6.90 | 0.00 | - | 20 | 6,958 | 24.88% |
| COF241220P00135000 | 2024-05-24 12:03PM EDT | 2024-12-20 | 8.50 | 9.10 | 9.60 | 0.00 | - | 10 | 39 | 25.29% |
| COF250117P00135000 | 2024-05-20 10:22AM EDT | 2025-01-17 | 8.10 | 9.10 | 9.70 | 0.00 | - | 4 | 180 | 23.96% |
| COF250321P00135000 | 2024-05-17 3:50PM EDT | 2025-03-21 | 9.60 | 10.90 | 11.70 | 0.00 | - | 80 | 247 | 25.40% |
| COF250620P00135000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 12.50 | 12.70 | 13.50 | 0.00 | - | 1 | 62 | 25.48% |
| COF260116P00135000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 15.00 | 14.60 | 16.90 | 0.00 | - | 1 | 113 | 25.50% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 27.59% |
© 2024 Yahoo. All rights reserved.