Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:140.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00140000 | 2024-05-28 10:21AM EDT | 2024-05-31 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 13 | 61 | 21.58% |
| COF240607C00140000 | 2024-05-28 11:06AM EDT | 2024-06-07 | 1.00 | 0.95 | 1.05 | -0.80 | -44.44% | 2 | 57 | 22.95% |
| COF240614C00140000 | 2024-05-28 12:31PM EDT | 2024-06-14 | 1.75 | 1.65 | 1.80 | -1.95 | -52.70% | 13 | 3 | 24.71% |
| COF240621C00140000 | 2024-05-28 9:39AM EDT | 2024-06-21 | 2.16 | 2.15 | 2.30 | -0.34 | -13.60% | 6 | 1,139 | 24.63% |
| COF240628C00140000 | 2024-05-23 9:35AM EDT | 2024-06-28 | 3.42 | 2.80 | 2.95 | 0.00 | - | - | 1 | 25.93% |
| COF240719C00140000 | 2024-05-28 11:44AM EDT | 2024-07-19 | 4.50 | 4.40 | 4.60 | -0.40 | -8.16% | 22 | 2,616 | 28.20% |
| COF240920C00140000 | 2024-05-28 10:58AM EDT | 2024-09-20 | 7.50 | 7.40 | 7.60 | -0.50 | -6.25% | 3 | 403 | 28.83% |
| COF241220C00140000 | 2024-05-28 10:00AM EDT | 2024-12-20 | 11.57 | 11.20 | 11.70 | -4.12 | -26.26% | 1 | 14 | 31.54% |
| COF250117C00140000 | 2024-05-24 1:56PM EDT | 2025-01-17 | 12.95 | 12.30 | 12.60 | 0.00 | - | 4 | 566 | 31.65% |
| COF250321C00140000 | 2024-05-16 11:34AM EDT | 2025-03-21 | 17.80 | 14.10 | 14.80 | 0.00 | - | 1 | 11 | 32.56% |
| COF250620C00140000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 18.40 | 17.00 | 17.60 | 0.00 | - | 3 | 21 | 33.48% |
| COF260116C00140000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 23.40 | 22.00 | 22.90 | 0.00 | - | 40 | 47 | 34.62% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 41.34% |
| COF261218C00140000 | 2024-05-24 12:10PM EDT | 2026-12-18 | 29.50 | 28.40 | 30.00 | 0.00 | - | 2 | 9 | 36.01% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00140000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 2.50 | 2.95 | 3.20 | -0.20 | -7.41% | 2 | 55 | 21.58% |
| COF240607P00140000 | 2024-05-23 10:50AM EDT | 2024-06-07 | 3.59 | 3.50 | 3.70 | 0.00 | - | 10 | 16 | 19.90% |
| COF240614P00140000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 2.87 | 4.10 | 4.30 | 0.00 | - | - | 3 | 21.17% |
| COF240621P00140000 | 2024-05-28 12:03PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.70 | +0.10 | +2.27% | 21 | 1,849 | 20.97% |
| COF240628P00140000 | 2024-05-23 12:24PM EDT | 2024-06-28 | 4.54 | 4.90 | 5.60 | 0.00 | - | - | 3 | 24.35% |
| COF240719P00140000 | 2024-05-28 12:14PM EDT | 2024-07-19 | 6.20 | 6.20 | 6.40 | -0.65 | -9.49% | 11 | 731 | 22.86% |
| COF240920P00140000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 8.40 | 8.50 | 8.90 | 0.00 | - | 10 | 429 | 23.65% |
| COF241220P00140000 | 2024-05-23 2:59PM EDT | 2024-12-20 | 11.60 | 11.10 | 11.60 | 0.00 | - | 3 | 524 | 24.27% |
| COF250117P00140000 | 2024-05-24 3:29PM EDT | 2025-01-17 | 11.75 | 11.60 | 12.10 | 0.00 | - | 1 | 1,834 | 23.92% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.70 | 0.00 | - | 1 | 80 | 24.48% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 13.10 | 14.60 | 15.40 | 0.00 | - | 12 | 72 | 24.45% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 17.20 | 16.50 | 18.60 | 0.00 | - | 1 | 10 | 24.28% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 25.32% |
© 2024 Yahoo. All rights reserved.