Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 0.00% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 87.73% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-03-12 2:54PM EDT | 100.00 | 42.23 | 42.10 | 43.80 | 0.00 | - | 1 | 16 | 15.63% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 52.22% |
| COF240920C00110000 | 2024-04-25 10:11AM EDT | 110.00 | 38.15 | 34.90 | 36.50 | 0.00 | - | 3 | 37 | 42.18% |
| COF240920C00115000 | 2024-03-20 12:30PM EDT | 115.00 | 27.95 | 30.40 | 32.40 | 0.00 | - | 1 | 32 | 41.42% |
| COF240920C00120000 | 2024-04-25 2:47PM EDT | 120.00 | 29.73 | 26.90 | 27.70 | 0.00 | - | 1 | 33 | 37.43% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 23.20 | 24.80 | 0.00 | - | 9 | 116 | 39.80% |
| COF240920C00130000 | 2024-04-30 11:03AM EDT | 130.00 | 20.20 | 19.50 | 19.90 | -1.76 | -8.01% | 4 | 126 | 34.30% |
| COF240920C00135000 | 2024-04-29 2:44PM EDT | 135.00 | 18.10 | 15.60 | 17.00 | 0.00 | - | 1 | 475 | 34.71% |
| COF240920C00140000 | 2024-04-29 9:46AM EDT | 140.00 | 14.80 | 13.10 | 13.50 | 0.00 | - | 1 | 366 | 32.40% |
| COF240920C00145000 | 2024-04-30 11:48AM EDT | 145.00 | 10.60 | 10.60 | 10.90 | -1.25 | -10.55% | 4 | 677 | 31.81% |
| COF240920C00150000 | 2024-04-30 11:55AM EDT | 150.00 | 8.40 | 8.30 | 8.60 | -0.90 | -9.68% | 19 | 130 | 31.12% |
| COF240920C00155000 | 2024-04-30 10:35AM EDT | 155.00 | 6.60 | 6.40 | 6.60 | -0.50 | -7.04% | 5 | 553 | 30.32% |
| COF240920C00160000 | 2024-04-24 1:18PM EDT | 160.00 | 7.65 | 4.70 | 5.00 | 0.00 | - | 11 | 153 | 29.76% |
| COF240920C00165000 | 2024-04-23 2:03PM EDT | 165.00 | 6.35 | 3.50 | 3.80 | 0.00 | - | 3 | 49 | 29.55% |
| COF240920C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 63 | 161 | 29.18% |
| COF240920C00175000 | 2024-04-22 12:14PM EDT | 175.00 | 3.20 | 1.95 | 2.10 | 0.00 | - | 4 | 24 | 29.16% |
| COF240920C00180000 | 2024-04-12 2:16PM EDT | 180.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 898 | 881 | 29.09% |
| COF240920C00185000 | 2024-04-01 1:29PM EDT | 185.00 | 2.10 | 1.00 | 1.15 | 0.00 | - | 1 | 27 | 29.14% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.70 | 0.85 | 0.00 | - | 1 | 29 | 29.21% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.55 | 0.60 | 0.00 | - | 1 | 26 | 29.05% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 6 | 27 | 34.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 60.35% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 56.54% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | - | 4 | 73.34% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 52.25% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 142 | 55.42% |
| COF240920P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 65 | 47.27% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.55 | 0.30 | 0.90 | 0.00 | - | 1 | 130 | 48.24% |
| COF240920P00095000 | 2024-04-18 10:38AM EDT | 95.00 | 0.88 | 0.40 | 0.70 | 0.00 | - | 8 | 95 | 41.26% |
| COF240920P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 2 | 223 | 38.06% |
| COF240920P00105000 | 2024-04-25 1:28PM EDT | 105.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 1 | 1,242 | 35.69% |
| COF240920P00110000 | 2024-04-23 12:53PM EDT | 110.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | 1 | 365 | 34.41% |
| COF240920P00115000 | 2024-04-29 3:04PM EDT | 115.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 1 | 1,657 | 32.98% |
| COF240920P00120000 | 2024-04-24 3:31PM EDT | 120.00 | 2.45 | 2.35 | 2.60 | 0.00 | - | 3 | 657 | 31.81% |
| COF240920P00125000 | 2024-04-26 10:37AM EDT | 125.00 | 2.92 | 3.20 | 3.50 | 0.00 | - | 14 | 660 | 30.62% |
| COF240920P00130000 | 2024-04-29 9:40AM EDT | 130.00 | 4.08 | 4.40 | 4.60 | 0.00 | - | 1 | 299 | 29.29% |
| COF240920P00135000 | 2024-04-26 11:46AM EDT | 135.00 | 5.91 | 6.00 | 6.30 | 0.00 | - | 10 | 6,860 | 28.96% |
| COF240920P00140000 | 2024-04-29 11:10AM EDT | 140.00 | 7.30 | 7.90 | 8.20 | 0.00 | - | 5 | 359 | 28.12% |
| COF240920P00145000 | 2024-04-30 11:19AM EDT | 145.00 | 10.20 | 10.20 | 10.40 | +0.90 | +9.68% | 1 | 4,781 | 27.09% |
| COF240920P00150000 | 2024-04-29 11:56AM EDT | 150.00 | 12.20 | 12.90 | 13.20 | 0.00 | - | 2 | 44 | 26.63% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 155.00 | 14.90 | 15.90 | 16.40 | 0.00 | - | 6 | 42 | 26.22% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 160.00 | 18.40 | 19.40 | 19.90 | 0.00 | - | 1 | 1 | 25.62% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 44.98% |
© 2024 Yahoo. All rights reserved.