Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00140000 | 2024-05-13 3:41PM EDT | 2024-05-17 | 3.04 | 3.80 | 4.00 | 0.00 | - | 42 | 595 | 30.86% |
| COF240524C00140000 | 2024-05-09 2:47PM EDT | 2024-05-24 | 3.80 | 4.50 | 4.80 | 0.00 | - | 2 | 5 | 28.36% |
| COF240531C00140000 | 2024-05-13 1:42PM EDT | 2024-05-31 | 4.60 | 4.90 | 5.30 | 0.00 | - | 1 | 17 | 26.56% |
| COF240607C00140000 | 2024-05-13 2:58PM EDT | 2024-06-07 | 5.10 | 5.60 | 5.90 | 0.00 | - | 2 | 12 | 26.88% |
| COF240621C00140000 | 2024-05-14 10:34AM EDT | 2024-06-21 | 6.60 | 6.80 | 7.00 | -0.16 | -2.37% | 21 | 1,113 | 27.76% |
| COF240719C00140000 | 2024-05-13 11:41AM EDT | 2024-07-19 | 8.83 | 8.90 | 9.10 | 0.00 | - | 5 | 106 | 30.07% |
| COF240920C00140000 | 2024-05-13 3:45PM EDT | 2024-09-20 | 11.25 | 12.00 | 12.30 | 0.00 | - | 1 | 367 | 31.22% |
| COF241220C00140000 | 2024-05-14 1:14PM EDT | 2024-12-20 | 15.69 | 15.60 | 16.00 | -3.51 | -18.28% | 6 | 8 | 32.45% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 18.40 | 16.80 | 17.50 | 0.00 | - | 1 | 558 | 33.83% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 43.65% |
| COF250620C00140000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 21.30 | 21.40 | 22.10 | +0.30 | +1.43% | 1 | 16 | 34.46% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 26.80 | 27.80 | 0.00 | - | 1 | 7 | 35.90% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.02% |
| COF261218C00140000 | 2024-05-10 12:13PM EDT | 2026-12-18 | 32.60 | 33.00 | 34.10 | 0.00 | - | 1 | 6 | 36.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00140000 | 2024-05-14 2:14PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 36 | 614 | 25.93% |
| COF240524P00140000 | 2024-05-14 2:11PM EDT | 2024-05-24 | 1.00 | 0.90 | 1.05 | -0.34 | -25.37% | 5 | 23 | 24.15% |
| COF240531P00140000 | 2024-05-14 10:34AM EDT | 2024-05-31 | 1.40 | 1.30 | 1.40 | 0.00 | - | 2 | 17 | 22.08% |
| COF240607P00140000 | 2024-05-13 3:39PM EDT | 2024-06-07 | 2.35 | 1.80 | 1.95 | 0.00 | - | 1 | 16 | 22.84% |
| COF240614P00140000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 2.87 | 2.20 | 2.45 | 0.00 | - | - | 3 | 23.39% |
| COF240621P00140000 | 2024-05-14 2:03PM EDT | 2024-06-21 | 2.75 | 2.60 | 2.75 | -0.45 | -14.06% | 24 | 1,740 | 22.90% |
| COF240719P00140000 | 2024-05-14 1:15PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.40 | -0.29 | -6.18% | 3 | 471 | 24.55% |
| COF240920P00140000 | 2024-05-13 3:25PM EDT | 2024-09-20 | 7.10 | 6.50 | 6.90 | 0.00 | - | 7 | 463 | 25.19% |
| COF241220P00140000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 10.23 | 9.10 | 9.60 | 0.00 | - | 5 | 517 | 25.54% |
| COF250117P00140000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 10.10 | 9.60 | 10.10 | 0.00 | - | 1 | 1,766 | 25.15% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 11.00 | 11.60 | 0.00 | - | 1 | 80 | 25.38% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 13.10 | 12.60 | 13.30 | -0.50 | -3.68% | 12 | 64 | 25.23% |
| COF260116P00140000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 17.49 | 15.90 | 16.70 | 0.00 | - | 2 | 9 | 25.17% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 18.10 | 19.10 | 0.00 | - | 1 | 4 | 25.50% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 28.08% |
© 2024 Yahoo. All rights reserved.