Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 94.53% |
| COF240517C00160000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 1 | 192 | 43.95% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.10 | 0.00 | - | 35 | 37 | 29.88% |
| COF240531C00160000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.15 | 0.00 | - | 6 | 14 | 26.51% |
| COF240607C00160000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.25 | -0.07 | -30.43% | 8 | 44 | 25.54% |
| COF240621C00160000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | 0.00 | - | 5 | 603 | 23.93% |
| COF240719C00160000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 1.31 | 1.30 | 1.45 | -0.14 | -9.66% | 6 | 322 | 26.16% |
| COF240920C00160000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 3.60 | 2.30 | 3.70 | 0.00 | - | 2 | 156 | 27.73% |
| COF241220C00160000 | 2024-05-10 3:05PM EDT | 2024-12-20 | 6.83 | 6.70 | 6.90 | -1.62 | -19.17% | 2 | 23 | 29.46% |
| COF250117C00160000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 7.60 | 7.60 | 8.00 | 0.00 | - | 1 | 298 | 30.26% |
| COF250321C00160000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 10.20 | 9.40 | 9.90 | 0.00 | - | 2 | 35 | 30.82% |
| COF250620C00160000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 15.50 | 12.10 | 12.80 | 0.00 | - | 4 | 31 | 32.10% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 27.98% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 2026-12-18 | 27.75 | 25.10 | 27.10 | 0.00 | - | - | 4 | 36.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 15.40 | 19.30 | 0.00 | - | 1 | 0 | 85.21% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 15.70 | 19.30 | 0.00 | - | 4 | 6 | 36.77% |
| COF240719P00160000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 19.00 | 17.30 | 19.30 | 0.00 | - | 3 | 3 | 28.62% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 18.60 | 20.30 | 0.00 | - | 1 | 1 | 24.74% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 20.80 | 22.50 | 0.00 | - | 1 | 100 | 23.54% |
© 2024 Yahoo. All rights reserved.