Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00145000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 0.61 | 0.65 | 0.75 | -0.19 | -23.75% | 58 | 1,728 | 22.66% |
| COF240524C00145000 | 2024-05-15 1:46PM EDT | 2024-05-24 | 1.72 | 1.70 | 1.85 | +0.07 | +4.24% | 19 | 44 | 24.27% |
| COF240531C00145000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 2.30 | 2.25 | 2.45 | +0.20 | +9.52% | 70 | 130 | 23.49% |
| COF240607C00145000 | 2024-05-15 12:20PM EDT | 2024-06-07 | 3.02 | 2.95 | 3.20 | +0.48 | +18.90% | 5 | 4 | 24.88% |
| COF240614C00145000 | 2024-05-14 1:15PM EDT | 2024-06-14 | 3.40 | 3.60 | 3.80 | 0.00 | - | 8 | 489 | 25.49% |
| COF240621C00145000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.30 | +0.13 | +3.27% | 35 | 1,837 | 25.72% |
| COF240719C00145000 | 2024-05-15 12:20PM EDT | 2024-07-19 | 6.30 | 6.30 | 6.50 | +0.02 | +0.32% | 70 | 487 | 28.52% |
| COF240920C00145000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 9.50 | 9.40 | 9.60 | +0.30 | +3.26% | 9 | 701 | 29.48% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 13.00 | 13.50 | 0.00 | - | 1 | 43 | 31.34% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 14.30 | 14.70 | 0.00 | - | 5 | 796 | 32.06% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 16.40 | 16.90 | 0.00 | - | 22 | 23 | 32.81% |
| COF250620C00145000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 18.60 | 19.10 | 20.10 | 0.00 | - | 4 | 10 | 34.22% |
| COF260116C00145000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 25.30 | 24.50 | 25.90 | +0.10 | +0.40% | 1 | 25 | 35.66% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00145000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 1.45 | 1.35 | 1.45 | -1.90 | -56.72% | 43 | 796 | 16.46% |
| COF240524P00145000 | 2024-05-15 1:59PM EDT | 2024-05-24 | 2.30 | 2.20 | 2.40 | -0.70 | -23.33% | 7 | 2 | 19.46% |
| COF240531P00145000 | 2024-05-15 10:26AM EDT | 2024-05-31 | 2.50 | 2.70 | 2.90 | -1.60 | -39.02% | 3 | 6 | 19.02% |
| COF240607P00145000 | 2024-05-15 10:59AM EDT | 2024-06-07 | 3.20 | 3.20 | 3.50 | -1.47 | -31.48% | 6 | 3 | 20.12% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 3.70 | 4.00 | 0.00 | - | - | 1 | 20.70% |
| COF240621P00145000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 4.40 | 4.10 | 4.40 | -0.40 | -8.33% | 16 | 285 | 20.86% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 5.60 | 4.40 | 4.80 | 0.00 | - | 10 | 10 | 21.16% |
| COF240719P00145000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 5.80 | 5.70 | 5.90 | -0.52 | -8.23% | 40 | 420 | 21.99% |
| COF240920P00145000 | 2024-05-14 3:30PM EDT | 2024-09-20 | 8.00 | 8.20 | 8.40 | -0.90 | -10.11% | 1 | 4,795 | 23.05% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 10.80 | 11.20 | 0.00 | - | 1 | 32 | 23.94% |
| COF250117P00145000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 11.50 | 11.30 | 11.80 | -1.10 | -8.73% | 19 | 46 | 23.82% |
| COF250321P00145000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 14.60 | 12.60 | 13.20 | 0.00 | - | 3 | 27 | 23.92% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 12.60 | 15.10 | 0.00 | - | 13 | 450 | 24.20% |
| COF260116P00145000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 18.80 | 17.70 | 18.60 | 0.00 | - | 5 | 6 | 24.36% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 19.80 | 21.10 | 0.00 | - | 6 | 6 | 24.83% |
© 2024 Yahoo. All rights reserved.