Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:165.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COF240607C00165000 | 2024-05-28 9:53AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 3 | 53.32% |
| COF240621C00165000 | 2024-05-28 2:07PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 15 | 433 | 37.70% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 2024-07-19 | 0.45 | 0.10 | 0.30 | 0.00 | - | 35 | 102 | 29.27% |
| COF240920C00165000 | 2024-05-22 9:47AM EDT | 2024-09-20 | 1.06 | 0.95 | 1.15 | -0.64 | -37.65% | 1 | 139 | 27.00% |
| COF241220C00165000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 3.30 | 2.95 | 3.40 | 0.00 | - | 24 | 28 | 28.84% |
| COF250117C00165000 | 2024-05-28 11:29AM EDT | 2025-01-17 | 4.10 | 3.80 | 4.00 | -0.17 | -3.98% | 10 | 53 | 28.87% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 2025-03-21 | 9.20 | 5.20 | 5.70 | 0.00 | - | 6 | 9 | 29.87% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 2025-06-20 | 10.31 | 7.40 | 7.80 | 0.00 | - | 1 | 109 | 30.40% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 2026-01-16 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 43.03% |
| COF260618C00165000 | 2024-05-24 3:41PM EDT | 2026-06-18 | 16.15 | 15.10 | 16.40 | 0.00 | - | 14 | 6 | 33.37% |
| COF261218C00165000 | 2024-05-24 3:41PM EDT | 2026-12-18 | 19.65 | 18.40 | 19.80 | 0.00 | - | 14 | 14 | 33.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 19.44 | 26.40 | 28.90 | 0.00 | - | 2 | 0 | 105.18% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 2024-06-21 | 24.00 | 27.00 | 29.00 | 0.00 | - | 4 | 4 | 44.73% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 2025-01-17 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 30.85% |
© 2024 Yahoo. All rights reserved.