Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-03-05 3:38PM EDT | 2024-05-17 | 38.55 | 40.50 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621C00100000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 43.43 | 44.70 | 48.30 | 0.00 | - | 1 | 58 | 57.18% |
| COF240920C00100000 | 2024-03-12 2:54PM EDT | 2024-09-20 | 42.23 | 42.10 | 43.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00100000 | 2024-04-10 1:42PM EDT | 2025-01-17 | 44.80 | 48.90 | 51.90 | 0.00 | - | 1 | 283 | 52.38% |
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 2025-03-21 | 43.85 | 50.20 | 53.30 | 0.00 | - | - | 2 | 51.47% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 48.80 | 54.30 | 58.20 | 0.00 | - | 5 | 72 | 47.37% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 2026-12-18 | 58.37 | 58.40 | 62.40 | 0.00 | - | 1 | 31 | 44.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 501 | 106.25% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.06% |
| COF240621P00100000 | 2024-04-15 10:29AM EDT | 2024-06-21 | 0.33 | 0.15 | 0.25 | 0.00 | - | 1 | 360 | 49.90% |
| COF240719P00100000 | 2024-04-17 1:42PM EDT | 2024-07-19 | 0.60 | 0.25 | 0.40 | 0.00 | - | - | 2 | 44.39% |
| COF240920P00100000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 1.40 | 0.15 | 1.00 | 0.00 | - | 2 | 223 | 40.70% |
| COF241220P00100000 | 2024-04-25 11:34AM EDT | 2024-12-20 | 1.90 | 1.50 | 1.80 | -0.21 | -9.95% | 20 | 31 | 37.20% |
| COF250117P00100000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 1.90 | 1.80 | 2.20 | 0.00 | - | 1 | 1,529 | 37.27% |
| COF250321P00100000 | 2024-04-19 1:54PM EDT | 2025-03-21 | 2.91 | 2.30 | 2.90 | 0.00 | - | 5 | 146 | 36.48% |
| COF250620P00100000 | 2024-04-12 10:28AM EDT | 2025-06-20 | 3.80 | 1.95 | 6.30 | -0.80 | -17.39% | 1 | 315 | 42.78% |
| COF260116P00100000 | 2024-04-23 3:47PM EDT | 2026-01-16 | 5.60 | 5.50 | 8.30 | 0.00 | - | 2 | 224 | 39.34% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 2026-12-18 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 35.15% |
© 2024 Yahoo. All rights reserved.