Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 2024-06-21 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 440.67% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 2024-09-20 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 100.57% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 2025-01-17 | 57.00 | 47.50 | 51.40 | 0.00 | - | 1 | 0 | 61.49% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 2026-01-16 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 52.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00090000 | 2024-05-30 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,085 | 118.75% |
| COF240920P00090000 | 2024-06-12 1:10PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.40 | 0.00 | - | 4 | 136 | 43.90% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.00 | 0.00 | 2.70 | 0.00 | - | 5 | 24 | 50.26% |
| COF250117P00090000 | 2024-06-11 12:27PM EDT | 2025-01-17 | 0.93 | 0.80 | 0.95 | +0.13 | +16.25% | 5 | 891 | 35.25% |
| COF250321P00090000 | 2024-05-16 11:36AM EDT | 2025-03-21 | 1.20 | 1.15 | 1.55 | 0.00 | - | 25 | 258 | 35.08% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 40.92% |
| COF260116P00090000 | 2024-05-28 10:25AM EDT | 2026-01-16 | 3.90 | 1.65 | 4.30 | 0.00 | - | 2 | 625 | 33.56% |
| COF261218P00090000 | 2024-05-16 9:44AM EDT | 2026-12-18 | 5.50 | 3.80 | 8.10 | 0.00 | - | 1 | 24 | 34.62% |
© 2024 Yahoo. All rights reserved.