Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00145000 | 2024-04-24 10:58AM EDT | 2024-04-26 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240503C00145000 | 2024-04-24 1:40PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240510C00145000 | 2024-04-24 2:50PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240517C00145000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| COF240524C00145000 | 2024-04-23 10:43AM EDT | 2024-05-24 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240621C00145000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 9.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240719C00145000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00145000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF241220C00145000 | 2024-04-11 2:24PM EDT | 2024-12-20 | 14.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COF250117C00145000 | 2024-04-01 3:41PM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 29.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 31.20 | 33.60 | 0.00 | - | 3 | 4 | 33.53% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00145000 | 2024-04-24 2:51PM EDT | 2024-04-26 | 1.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| COF240503P00145000 | 2024-04-24 3:04PM EDT | 2024-05-03 | 2.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| COF240510P00145000 | 2024-04-23 3:04PM EDT | 2024-05-10 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240517P00145000 | 2024-04-24 1:33PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COF240621P00145000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240719P00145000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COF240920P00145000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF241220P00145000 | 2024-04-23 3:04PM EDT | 2024-12-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250117P00145000 | 2024-04-09 3:07PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COF250321P00145000 | 2024-04-08 3:59PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COF250620P00145000 | 2024-04-01 12:40PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| COF260116P00145000 | 2024-04-11 10:13AM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.