Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00130000 | 2024-04-05 12:07PM EDT | 2024-04-19 | 13.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 2024-05-03 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621C00130000 | 2024-04-17 3:05PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00130000 | 2024-04-04 9:48AM EDT | 2024-09-20 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 2025-03-21 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 43.15% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00130000 | 2024-04-17 2:43PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240426P00130000 | 2024-04-16 1:21PM EDT | 2024-04-26 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF240503P00130000 | 2024-04-16 1:21PM EDT | 2024-05-03 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240510P00130000 | 2024-04-15 11:29AM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240517P00130000 | 2024-04-17 2:57PM EDT | 2024-05-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COF240524P00130000 | 2024-04-12 3:32PM EDT | 2024-05-24 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COF240621P00130000 | 2024-04-17 3:20PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COF240719P00130000 | 2024-04-16 10:59AM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF240920P00130000 | 2024-04-10 3:38PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COF241220P00130000 | 2024-04-09 11:34AM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COF250117P00130000 | 2024-04-10 1:39PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF250321P00130000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF250620P00130000 | 2024-04-11 1:27PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COF260116P00130000 | 2024-04-09 3:58PM EDT | 2026-01-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF260618P00130000 | 2024-02-12 3:49PM EDT | 2026-06-18 | 17.40 | 14.60 | 18.50 | 0.00 | - | - | 350 | 27.93% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 24.82% |
© 2024 Yahoo. All rights reserved.