Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00145000 | 2024-05-28 12:07PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 3 | 240 | 39.45% |
| COF240607C00145000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 0.28 | 0.10 | 0.25 | 0.00 | - | 220 | 479 | 26.56% |
| COF240614C00145000 | 2024-05-28 2:33PM EDT | 2024-06-14 | 0.45 | 0.40 | 0.50 | -0.31 | -40.79% | 8 | 483 | 24.73% |
| COF240621C00145000 | 2024-05-28 2:56PM EDT | 2024-06-21 | 0.70 | 0.70 | 0.80 | -0.27 | -27.84% | 14 | 1,846 | 24.37% |
| COF240628C00145000 | 2024-05-22 1:06PM EDT | 2024-06-28 | 2.43 | 1.05 | 1.35 | 0.00 | - | - | 4 | 26.29% |
| COF240719C00145000 | 2024-05-28 11:14AM EDT | 2024-07-19 | 2.60 | 2.35 | 2.55 | -0.20 | -7.14% | 32 | 678 | 27.38% |
| COF240920C00145000 | 2024-05-28 2:56PM EDT | 2024-09-20 | 5.00 | 5.00 | 5.30 | -0.70 | -12.28% | 4 | 752 | 28.16% |
| COF241220C00145000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 9.83 | 8.50 | 9.10 | 0.00 | - | 3 | 43 | 30.54% |
| COF250117C00145000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 13.07 | 9.00 | 11.00 | 0.00 | - | 2 | 798 | 33.03% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 11.20 | 12.30 | 0.00 | - | 1 | 23 | 31.97% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 17.00 | 14.20 | 15.00 | 0.00 | - | 4 | 11 | 32.78% |
| COF260116C00145000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 22.40 | 18.80 | 20.60 | 0.00 | - | 2 | 28 | 34.44% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 41.40% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00145000 | 2024-05-23 9:57AM EDT | 2024-05-31 | 7.86 | 6.50 | 10.30 | 0.00 | - | 1 | 6 | 99.02% |
| COF240607P00145000 | 2024-05-20 11:29AM EDT | 2024-06-07 | 4.27 | 7.50 | 9.20 | 0.00 | - | 1 | 262 | 38.09% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 7.80 | 8.90 | 0.00 | - | - | 1 | 25.05% |
| COF240621P00145000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 8.23 | 7.30 | 9.10 | 0.00 | - | 10 | 365 | 23.49% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 5.60 | 7.70 | 10.50 | 0.00 | - | 10 | 10 | 32.32% |
| COF240719P00145000 | 2024-05-28 11:59AM EDT | 2024-07-19 | 9.30 | 9.70 | 10.10 | +0.60 | +6.90% | 1 | 562 | 22.61% |
| COF240920P00145000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 11.40 | 11.60 | 12.30 | 0.00 | - | 1,807 | 6,601 | 23.39% |
| COF241220P00145000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 13.28 | 14.00 | 16.00 | 0.00 | - | 3 | 81 | 26.89% |
| COF250117P00145000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 12.90 | 14.70 | 15.20 | 0.00 | - | 2 | 157 | 23.36% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 14.27 | 14.60 | 16.70 | 0.00 | - | 151 | 290 | 23.85% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 17.50 | 20.10 | 0.00 | - | 13 | 450 | 26.96% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 19.50 | 19.50 | 21.40 | 0.00 | - | 1 | 7 | 23.59% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 20.70 | 25.30 | 0.00 | - | 6 | 6 | 26.05% |
© 2024 Yahoo. All rights reserved.