Canada markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.62+0.13 (+0.09%)
At close: 04:00PM EDT
137.90 +0.28 (+0.20%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
Strike:139.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240531C001390002024-05-24 3:19PM EDT2024-05-310.850.750.90+0.15+21.43%17721.05%
COF240607C001390002024-05-23 2:06PM EDT2024-06-071.491.601.800.00-122723.32%
COF240614C001390002024-05-23 12:29PM EDT2024-06-142.852.302.50+2.85--1324.33%
COF240621C001390002024-05-23 10:47AM EDT2024-06-213.202.853.00+3.20--1724.32%
COF240628C001390002024-05-24 12:16PM EDT2024-06-283.752.303.70-2.47-39.71%11025.87%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240531P001390002024-05-24 1:49PM EDT2024-05-311.852.052.20-0.20-9.76%94619.83%
COF240607P001390002024-05-24 10:57AM EDT2024-06-072.402.702.95-1.33-35.66%33221.05%
COF240614P001390002024-05-22 9:32AM EDT2024-06-142.183.303.500.00-2921.34%
COF240621P001390002024-05-23 1:38PM EDT2024-06-214.213.703.90+4.21--621.08%
COF240628P001390002024-05-24 11:38AM EDT2024-06-283.853.904.40+3.85-2421.79%