Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 2024-06-21 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 98.36% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 2024-09-20 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 40.87% |
| COF250117C00090000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 58.39 | 53.70 | 57.50 | 0.00 | - | 1 | 203 | 58.29% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 2026-01-16 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 31.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00090000 | 2024-03-13 1:55PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.54% |
| COF240621P00090000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 1,085 | 65.43% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 130 | 43.90% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.00 | 0.30 | 0.90 | 0.00 | - | 5 | 24 | 38.16% |
| COF250117P00090000 | 2024-05-02 2:54PM EDT | 2025-01-17 | 1.20 | 0.15 | 1.10 | 0.00 | - | 3 | 891 | 37.65% |
| COF250321P00090000 | 2024-04-24 3:01PM EDT | 2025-03-21 | 1.65 | 0.00 | 1.50 | 0.00 | - | 3 | 233 | 36.30% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 2.85 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 34.97% |
| COF260116P00090000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 625 | 6.25% |
| COF261218P00090000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 7.43 | 4.00 | 9.00 | 0.00 | - | 1 | 24 | 38.24% |
© 2024 Yahoo. All rights reserved.