Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240517C00125000 | 2024-04-02 10:41AM EDT | 2024-05-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240621C00125000 | 2024-04-16 11:54AM EDT | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240719C00125000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF250117C00125000 | 2024-04-08 2:31PM EDT | 2025-01-17 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 31.45% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 35.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00125000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00125000 | 2024-04-23 3:38PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240510P00125000 | 2024-04-18 10:39AM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240517P00125000 | 2024-04-24 1:33PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240621P00125000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| COF240719P00125000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COF240920P00125000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF241220P00125000 | 2024-04-02 9:54AM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117P00125000 | 2024-04-18 1:19PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF250321P00125000 | 2024-04-03 11:36AM EDT | 2025-03-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COF250620P00125000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.