Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 9.50 | 13.10 | 0.00 | - | 10 | 10 | 56.98% |
| COF240621C00130000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 11.47 | 11.40 | 12.20 | -0.33 | -2.80% | 1 | 575 | 34.92% |
| COF240719C00130000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 13.50 | 11.30 | 13.70 | -2.30 | -14.56% | 7 | 169 | 33.90% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 16.30 | 15.00 | 17.30 | 0.00 | - | 4 | 158 | 36.43% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 19.00 | 20.00 | 0.00 | - | 1 | 2 | 34.53% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 19.80 | 20.90 | 0.00 | - | 4 | 542 | 34.62% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 21.30 | 22.70 | 0.00 | - | 1 | 2 | 34.65% |
| COF250620C00130000 | 2024-05-21 2:30PM EDT | 2025-06-20 | 23.78 | 23.40 | 25.50 | -2.83 | -10.64% | 30 | 26 | 35.59% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 41.97% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00130000 | 2024-05-21 2:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 60 | 223 | 49.02% |
| COF240531P00130000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 6 | 24 | 29.10% |
| COF240607P00130000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.25 | 0.00 | - | 11 | 29 | 25.00% |
| COF240614P00130000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.44 | 0.30 | 0.40 | 0.00 | - | 2 | 14 | 23.71% |
| COF240621P00130000 | 2024-05-21 10:09AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | 0.00 | - | 9 | 1,207 | 22.85% |
| COF240628P00130000 | 2024-05-21 10:27AM EDT | 2024-06-28 | 0.83 | 0.75 | 1.30 | -0.09 | -9.78% | 3 | 7 | 27.72% |
| COF240719P00130000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 1.62 | 1.60 | 1.75 | +0.07 | +4.52% | 143 | 239 | 25.14% |
| COF240920P00130000 | 2024-05-20 2:24PM EDT | 2024-09-20 | 3.54 | 3.50 | 3.90 | 0.00 | - | 31 | 325 | 25.89% |
| COF241220P00130000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 3.40 | 5.80 | 6.50 | 0.00 | - | 3 | 150 | 26.59% |
| COF250117P00130000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 6.40 | 6.00 | 6.70 | 0.00 | - | 1 | 904 | 25.49% |
| COF250321P00130000 | 2024-05-14 10:50AM EDT | 2025-03-21 | 7.70 | 7.60 | 8.20 | 0.00 | - | 2 | 85 | 25.96% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 8.90 | 9.30 | 10.00 | 0.00 | - | 1 | 27 | 26.16% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 10.70 | 13.40 | 0.00 | - | 2 | 33 | 26.27% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 14.10 | 14.90 | 0.00 | - | 20 | 370 | 25.48% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 26.84% |
© 2024 Yahoo. All rights reserved.