Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 32.90 | 31.80 | 34.90 | 0.00 | - | 4 | 131 | 53.66% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 32.50 | 36.00 | 0.00 | - | 1 | 1 | 50.96% |
| COF240920C00110000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 34.16 | 33.20 | 35.60 | 0.00 | - | 1 | 37 | 44.82% |
| COF241220C00110000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 36.70 | 36.70 | 37.80 | 0.00 | - | 1 | 1 | 42.76% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 50.14% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 40.08% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 33.10% |
| COF261218C00110000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 55.45 | 47.90 | 51.20 | 0.00 | - | 1 | 1 | 40.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.72% |
| COF240524P00110000 | 2024-05-08 10:50AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 14 | 65.23% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 0.42 | 0.05 | 0.30 | 0.00 | - | - | 2 | 56.15% |
| COF240621P00110000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 5,403 | 40.63% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 59 | 34.86% |
| COF240920P00110000 | 2024-05-07 12:52PM EDT | 2024-09-20 | 1.10 | 0.70 | 0.95 | 0.00 | - | 5 | 365 | 31.57% |
| COF241220P00110000 | 2024-05-06 2:04PM EDT | 2024-12-20 | 2.40 | 1.95 | 2.15 | 0.00 | - | 1 | 76 | 30.71% |
| COF250117P00110000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 2.50 | 2.35 | 2.90 | -0.32 | -11.35% | 10 | 2,595 | 32.04% |
| COF250321P00110000 | 2024-05-06 11:17AM EDT | 2025-03-21 | 3.60 | 3.10 | 3.70 | 0.00 | - | 1 | 68 | 31.34% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 6.00 | 4.40 | 4.90 | 0.00 | - | 1 | 9 | 30.90% |
| COF260116P00110000 | 2024-05-08 3:43PM EDT | 2026-01-16 | 7.20 | 6.60 | 7.50 | 0.00 | - | 1 | 839 | 30.37% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 10.54 | 9.20 | 11.40 | 0.00 | - | 1 | 5 | 30.34% |
© 2024 Yahoo. All rights reserved.