Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 2024-06-21 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 147.90% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 2024-09-20 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 2025-01-17 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 41.22% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 2026-01-16 | 65.20 | 59.50 | 64.00 | 0.00 | - | 1 | 21 | 49.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 237 | 74.02% |
| COF240920P00085000 | 2024-05-20 10:37AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.25 | -0.30 | -66.67% | 1 | 65 | 43.70% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 2024-12-20 | 0.53 | 0.40 | 0.65 | -0.19 | -26.39% | 6 | 19 | 39.38% |
| COF250117P00085000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 1.30 | 0.20 | 0.95 | 0.00 | - | 323 | 633 | 40.10% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 2025-06-20 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 38.15% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 2026-01-16 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 36.24% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.89% |
© 2024 Yahoo. All rights reserved.