Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:139.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00139000 | 2024-05-28 12:11PM EDT | 2024-05-31 | 0.55 | 0.30 | 0.40 | -0.30 | -35.29% | 27 | 19 | 20.70% |
| COF240607C00139000 | 2024-05-28 9:45AM EDT | 2024-06-07 | 1.40 | 1.05 | 1.20 | -0.09 | -6.04% | 2 | 27 | 22.24% |
| COF240614C00139000 | 2024-05-23 12:29PM EDT | 2024-06-14 | 2.85 | 1.80 | 1.95 | 0.00 | - | - | 13 | 23.93% |
| COF240621C00139000 | 2024-05-28 1:05PM EDT | 2024-06-21 | 2.40 | 2.35 | 2.50 | -0.80 | -25.00% | 1 | 17 | 24.27% |
| COF240628C00139000 | 2024-05-24 12:16PM EDT | 2024-06-28 | 3.75 | 2.90 | 3.20 | 0.00 | - | 1 | 11 | 25.87% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00139000 | 2024-05-24 1:49PM EDT | 2024-05-31 | 1.85 | 2.60 | 3.30 | 0.00 | - | 9 | 53 | 34.82% |
| COF240607P00139000 | 2024-05-24 10:57AM EDT | 2024-06-07 | 2.40 | 3.20 | 3.40 | 0.00 | - | 3 | 32 | 22.14% |
| COF240614P00139000 | 2024-05-28 1:13PM EDT | 2024-06-14 | 3.68 | 3.80 | 4.10 | +1.50 | +68.81% | 1 | 9 | 23.41% |
| COF240621P00139000 | 2024-05-23 1:38PM EDT | 2024-06-21 | 4.21 | 4.20 | 4.50 | 0.00 | - | - | 6 | 22.77% |
| COF240628P00139000 | 2024-05-24 11:38AM EDT | 2024-06-28 | 3.85 | 4.70 | 4.90 | 0.00 | - | 2 | 6 | 22.67% |
© 2024 Yahoo. All rights reserved.