Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:175.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00175000 | 2024-05-16 10:02AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 119 | 109.38% |
| COF240621C00175000 | 2024-05-14 11:27AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 38.67% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 2024-07-19 | 0.25 | 0.05 | 0.35 | 0.00 | - | 50 | 91 | 31.23% |
| COF240920C00175000 | 2024-05-20 12:30PM EDT | 2024-09-20 | 0.76 | 0.00 | 1.00 | 0.00 | - | 18 | 42 | 27.49% |
| COF241220C00175000 | 2024-05-15 11:02AM EDT | 2024-12-20 | 3.40 | 2.25 | 2.50 | 0.00 | - | 10 | 11 | 27.19% |
| COF250117C00175000 | 2024-05-20 2:54PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.20 | 0.00 | - | 21 | 1,814 | 27.84% |
| COF250321C00175000 | 2024-05-15 3:54PM EDT | 2025-03-21 | 5.90 | 4.30 | 4.70 | 0.00 | - | 10 | 81 | 28.71% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 2025-06-20 | 10.30 | 6.40 | 7.00 | 0.00 | - | 3 | 75 | 29.94% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 2026-01-16 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 28.82% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 2026-06-18 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 36.76% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 2026-12-18 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 34.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 2024-06-21 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 95.78% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 2025-01-17 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 93.85% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 2025-03-21 | 31.60 | 34.30 | 36.70 | 0.00 | - | - | 6 | 22.96% |
© 2024 Yahoo. All rights reserved.