Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00150000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 2.75 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| COF240503C00150000 | 2024-04-24 3:47PM EDT | 2024-05-03 | 3.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COF240510C00150000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF240517C00150000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.62 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| COF240524C00150000 | 2024-04-22 2:07PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COF240531C00150000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| COF240621C00150000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| COF240719C00150000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| COF240920C00150000 | 2024-04-24 10:30AM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF250117C00150000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| COF250321C00150000 | 2024-04-02 12:52PM EDT | 2025-03-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| COF260116C00150000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00150000 | 2024-04-24 2:07PM EDT | 2024-04-26 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF240503P00150000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240510P00150000 | 2024-04-24 1:20PM EDT | 2024-05-10 | 5.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COF240621P00150000 | 2024-04-24 3:39PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COF240719P00150000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| COF240920P00150000 | 2024-04-23 11:27AM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220P00150000 | 2024-04-09 2:30PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 2025-01-17 | 16.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250321P00150000 | 2024-04-15 3:15PM EDT | 2025-03-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 29.80% |
© 2024 Yahoo. All rights reserved.