Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 14 | 53.37% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 35.30% |
| COF240621C00170000 | 2024-04-26 11:23AM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.29 | -34.52% | 303 | 187 | 27.25% |
| COF240719C00170000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 2.35 | 0.90 | 1.50 | 0.00 | - | 1 | 60 | 28.69% |
| COF240920C00170000 | 2024-04-24 9:56AM EDT | 2024-09-20 | 4.60 | 3.30 | 3.60 | 0.00 | - | 3 | 98 | 29.82% |
| COF241220C00170000 | 2024-04-17 2:36PM EDT | 2024-12-20 | 4.55 | 6.40 | 6.80 | 0.00 | - | 1 | 2 | 31.46% |
| COF250117C00170000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 8.00 | 7.30 | 7.80 | 0.00 | - | 5 | 277 | 31.97% |
| COF250321C00170000 | 2024-04-24 2:28PM EDT | 2025-03-21 | 11.20 | 7.30 | 9.70 | 0.00 | - | 6 | 53 | 32.42% |
| COF250620C00170000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 13.90 | 10.00 | 12.70 | 0.00 | - | 1 | 73 | 33.69% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 24.11% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 33.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 22.30 | 22.10 | 25.50 | 0.00 | - | 3 | 3 | 36.67% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 2024-09-20 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 49.13% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 2025-01-17 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 41.56% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 27.80 | 28.30 | 31.00 | 0.00 | - | 19 | 23 | 27.61% |
© 2024 Yahoo. All rights reserved.