Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:155.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00155000 | 2024-04-23 11:53AM EDT | 2024-04-26 | 1.11 | 1.15 | 1.25 | +0.31 | +38.75% | 6 | 122 | 51.00% |
| COF240503C00155000 | 2024-04-23 12:22PM EDT | 2024-05-03 | 1.90 | 1.80 | 1.90 | +0.50 | +35.71% | 3 | 14 | 38.75% |
| COF240510C00155000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 1.74 | 2.25 | 2.45 | 0.00 | - | 1 | 5 | 34.91% |
| COF240517C00155000 | 2024-04-23 12:20PM EDT | 2024-05-17 | 2.72 | 2.70 | 2.85 | +0.58 | +27.10% | 34 | 726 | 32.41% |
| COF240524C00155000 | 2024-04-22 3:03PM EDT | 2024-05-24 | 2.59 | 3.10 | 3.30 | 0.00 | - | 3 | 14 | 31.37% |
| COF240531C00155000 | 2024-04-22 12:25PM EDT | 2024-05-31 | 2.72 | 3.50 | 3.70 | 0.00 | - | 1 | 10 | 30.58% |
| COF240621C00155000 | 2024-04-23 11:46AM EDT | 2024-06-21 | 4.67 | 4.80 | 5.00 | +0.43 | +10.14% | 28 | 392 | 30.24% |
| COF240719C00155000 | 2024-04-23 12:21PM EDT | 2024-07-19 | 6.80 | 6.70 | 7.00 | +0.90 | +15.25% | 4 | 59 | 31.92% |
| COF240920C00155000 | 2024-04-23 11:39AM EDT | 2024-09-20 | 9.70 | 9.80 | 10.00 | +1.90 | +24.36% | 1 | 540 | 32.24% |
| COF241220C00155000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 9.20 | 13.80 | 14.10 | 0.00 | - | 3 | 25 | 33.91% |
| COF250117C00155000 | 2024-04-11 11:29AM EDT | 2025-01-17 | 10.10 | 14.80 | 15.20 | 0.00 | - | 6 | 356 | 34.25% |
| COF250321C00155000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 14.45 | 17.00 | 17.40 | 0.00 | - | 1 | 3 | 34.71% |
| COF250620C00155000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 17.50 | 19.90 | 20.60 | 0.00 | - | 2 | 4 | 35.75% |
| COF260116C00155000 | 2023-12-27 12:27PM EDT | 2026-01-16 | 14.60 | 17.70 | 19.80 | 0.00 | - | 11 | 12 | 28.21% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 33.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00155000 | 2024-04-17 2:48PM EDT | 2024-04-26 | 17.70 | 6.70 | 6.90 | 0.00 | - | 4 | 5 | 52.39% |
| COF240510P00155000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 8.10 | 7.80 | 8.20 | -10.80 | -57.14% | 2 | 37 | 36.73% |
| COF240517P00155000 | 2024-04-11 2:48PM EDT | 2024-05-17 | 15.00 | 8.40 | 8.90 | 0.00 | - | 14 | 8 | 35.97% |
| COF240621P00155000 | 2024-04-23 12:25PM EDT | 2024-06-21 | 10.00 | 9.90 | 10.20 | -5.30 | -34.64% | 15 | 17 | 28.84% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 2024-07-19 | 13.20 | 11.10 | 11.40 | 0.00 | - | - | 7 | 28.02% |
| COF240920P00155000 | 2024-04-11 9:30AM EDT | 2024-09-20 | 19.40 | 13.50 | 13.80 | 0.00 | - | 2 | 34 | 27.72% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 2025-01-17 | 21.90 | 16.70 | 17.30 | 0.00 | - | 2 | 14 | 27.58% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 2025-03-21 | 18.50 | 18.10 | 18.60 | 0.00 | - | 40 | 40 | 27.12% |
© 2024 Yahoo. All rights reserved.