Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 2024-06-21 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 2025-01-17 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 51.95% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 2026-01-16 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 2026-12-18 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 32.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00080000 | 2024-04-11 11:08AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 192 | 76.86% |
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 2024-07-19 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 61.43% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 142 | 50.00% |
| COF241220P00080000 | 2024-05-08 1:04PM EDT | 2024-12-20 | 0.50 | 0.25 | 1.95 | -0.49 | -49.49% | 5 | 75 | 55.35% |
| COF250117P00080000 | 2024-04-30 2:59PM EDT | 2025-01-17 | 0.68 | 0.35 | 1.30 | 0.00 | - | 2 | 385 | 47.24% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 2025-06-20 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 46.44% |
| COF260116P00080000 | 2024-04-29 1:31PM EDT | 2026-01-16 | 2.78 | 2.05 | 2.95 | 0.00 | - | 1 | 7 | 37.54% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 2026-06-18 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 38.12% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 2026-12-18 | 4.55 | 4.10 | 4.90 | 0.00 | - | 7 | 7 | 35.55% |
© 2024 Yahoo. All rights reserved.