Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 2024-06-21 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 2024-07-19 | 38.70 | 36.20 | 39.20 | 0.00 | - | 1 | 1 | 52.42% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 2024-09-20 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 59.08% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 2024-12-20 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 70.44% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 2025-01-17 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 30.15% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 54.35% |
| COF260116C00105000 | 2024-03-28 10:09AM EDT | 2026-01-16 | 52.40 | 50.00 | 53.50 | 0.00 | - | 1 | 71 | 51.42% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 2026-06-18 | 56.00 | 47.30 | 51.90 | 0.00 | - | 1 | 1 | 43.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00105000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 20 | 83.79% |
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 60.64% |
| COF240621P00105000 | 2024-05-16 12:37PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.25 | 0.00 | - | 107 | 1,951 | 51.61% |
| COF240719P00105000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 0.28 | 0.05 | 0.40 | 0.00 | - | 2 | 22 | 42.24% |
| COF240920P00105000 | 2024-05-14 12:25PM EDT | 2024-09-20 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 1,232 | 46.05% |
| COF241220P00105000 | 2024-05-07 3:24PM EDT | 2024-12-20 | 1.85 | 1.35 | 1.50 | 0.00 | - | 1 | 47 | 31.17% |
| COF250117P00105000 | 2024-05-01 9:50AM EDT | 2025-01-17 | 2.65 | 1.60 | 1.80 | 0.00 | - | 10 | 1,308 | 30.91% |
| COF250321P00105000 | 2024-04-29 12:52PM EDT | 2025-03-21 | 3.10 | 2.20 | 2.55 | 0.00 | - | 4 | 61 | 30.74% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 2025-06-20 | 3.20 | 3.30 | 3.70 | 0.00 | - | 1 | 9 | 30.75% |
| COF260116P00105000 | 2024-05-14 12:21PM EDT | 2026-01-16 | 5.74 | 5.70 | 6.30 | 0.00 | - | 2 | 37 | 30.86% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 7.74 | 6.50 | 9.80 | 0.00 | - | 1 | 2 | 34.01% |
© 2024 Yahoo. All rights reserved.