Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 2024-09-20 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF250117C00095000 | 2024-08-09 10:18AM EDT | 2025-01-17 | 41.55 | 45.50 | 46.40 | 0.00 | - | 1 | 68 | 53.78% |
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 2025-06-20 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 50.65% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 2026-01-16 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 44.89% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00095000 | 2024-09-10 10:14AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 114.06% |
| COF241115P00095000 | 2024-09-10 1:28PM EDT | 2024-11-15 | 0.60 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 67.14% |
| COF241220P00095000 | 2024-09-10 12:26PM EDT | 2024-12-20 | 0.95 | 0.25 | 0.95 | 0.00 | - | 6 | 120 | 50.49% |
| COF250117P00095000 | 2024-09-12 9:53AM EDT | 2025-01-17 | 0.95 | 0.35 | 0.90 | 0.00 | - | 1 | 669 | 43.92% |
| COF250321P00095000 | 2024-08-01 11:14AM EDT | 2025-03-21 | 1.10 | 0.80 | 1.20 | 0.00 | - | 3 | 10 | 38.37% |
| COF250620P00095000 | 2024-08-20 11:59AM EDT | 2025-06-20 | 1.90 | 2.00 | 2.30 | 0.00 | - | 1 | 76 | 37.65% |
| COF260116P00095000 | 2024-07-18 1:56PM EDT | 2026-01-16 | 3.08 | 3.50 | 4.20 | 0.00 | - | 1 | 228 | 34.72% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 2026-06-18 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 39.36% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 2026-12-18 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 37.61% |
© 2024 Yahoo. All rights reserved.