Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 42.79 | 42.60 | 46.00 | 0.00 | - | 3 | 3 | 168.75% |
| COF240621C00100000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 41.60 | 42.90 | 46.60 | 0.00 | - | 1 | 59 | 67.53% |
| COF240719C00100000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 44.23 | 43.60 | 46.80 | 0.00 | - | - | 4 | 58.81% |
| COF240920C00100000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 43.69 | 44.10 | 47.70 | 0.00 | - | 1 | 17 | 60.56% |
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 45.65 | 45.20 | 48.30 | 0.00 | - | 1 | 1 | 49.04% |
| COF250117C00100000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 46.70 | 47.40 | 48.70 | 0.00 | - | 8 | 279 | 47.80% |
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 2025-03-21 | 43.85 | 45.50 | 49.50 | 0.00 | - | - | 2 | 45.45% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 2025-06-20 | 49.30 | 47.90 | 52.00 | 0.00 | - | - | 1 | 47.03% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 48.80 | 53.10 | 54.30 | 0.00 | - | 5 | 72 | 43.01% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 2026-12-18 | 58.37 | 55.30 | 57.80 | 0.00 | - | 1 | 31 | 40.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 255.76% |
| COF240621P00100000 | 2024-05-02 11:19AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 360 | 51.76% |
| COF240719P00100000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 46.63% |
| COF240920P00100000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.55 | 0.10 | 0.65 | 0.00 | - | 2 | 223 | 38.70% |
| COF241220P00100000 | 2024-04-29 11:03AM EDT | 2024-12-20 | 1.53 | 0.90 | 1.05 | 0.00 | - | 1 | 47 | 33.01% |
| COF250117P00100000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 1.35 | 1.05 | 1.25 | 0.00 | - | 10 | 1,503 | 32.45% |
| COF250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 2.60 | 1.40 | 1.85 | 0.00 | - | 4 | 150 | 32.17% |
| COF250620P00100000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 3.60 | 2.45 | 2.75 | 0.00 | - | 47 | 273 | 31.85% |
| COF260116P00100000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 5.40 | 4.30 | 5.10 | 0.00 | - | 2 | 224 | 32.06% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 2026-12-18 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 35.00% |
© 2024 Yahoo. All rights reserved.