Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011C00170000 | 2024-10-09 1:39PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 83 | 119 | 58.59% |
| COF241018C00170000 | 2024-09-23 12:05PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 14 | 43.95% |
| COF241025C00170000 | 2024-10-03 2:42PM EDT | 2024-10-25 | 0.25 | 0.30 | 0.60 | 0.00 | - | 8 | 9 | 39.75% |
| COF241108C00170000 | 2024-10-04 11:16AM EDT | 2024-11-08 | 1.93 | 1.30 | 1.90 | 0.00 | - | 1 | 1 | 42.14% |
| COF241115C00170000 | 2024-10-09 1:15PM EDT | 2024-11-15 | 1.90 | 1.90 | 2.15 | -0.05 | -2.56% | 10 | 85 | 39.87% |
| COF241220C00170000 | 2024-10-09 9:45AM EDT | 2024-12-20 | 2.94 | 3.20 | 3.40 | -0.26 | -8.12% | 2 | 957 | 34.79% |
| COF250117C00170000 | 2024-10-04 3:25PM EDT | 2025-01-17 | 4.61 | 4.10 | 4.40 | 0.00 | - | 20 | 392 | 33.34% |
| COF250321C00170000 | 2024-10-07 12:39PM EDT | 2025-03-21 | 6.34 | 6.50 | 6.90 | -0.56 | -8.12% | 20 | 109 | 33.06% |
| COF250620C00170000 | 2024-09-19 3:29PM EDT | 2025-06-20 | 10.00 | 9.50 | 10.20 | 0.00 | - | 1 | 118 | 33.39% |
| COF250919C00170000 | 2024-10-04 2:05PM EDT | 2025-09-19 | 12.80 | 12.00 | 13.40 | 0.00 | - | 1 | 1 | 34.22% |
| COF260116C00170000 | 2024-10-08 3:46PM EDT | 2026-01-16 | 15.05 | 15.50 | 16.40 | 0.00 | - | 1 | 16 | 33.95% |
| COF260618C00170000 | 2024-08-21 12:18PM EDT | 2026-06-18 | 12.25 | 17.50 | 19.30 | 0.00 | - | 1 | 25 | 33.14% |
| COF261218C00170000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 15.40 | 13.50 | 17.90 | 0.00 | - | - | 2 | 27.54% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018P00170000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 30.96 | 15.00 | 17.30 | 0.00 | - | 4 | 5 | 0.00% |
| COF241115P00170000 | 2024-09-27 3:47PM EDT | 2024-11-15 | 22.15 | 19.50 | 20.20 | 0.00 | - | 2 | 2 | 38.81% |
| COF241220P00170000 | 2024-10-04 10:31AM EDT | 2024-12-20 | 22.00 | 19.00 | 21.10 | 0.00 | - | 1 | 0 | 32.48% |
| COF250117P00170000 | 2024-09-30 12:37PM EDT | 2025-01-17 | 23.10 | 20.00 | 21.80 | 0.00 | - | 1 | 1 | 30.36% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.