Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2023-12-04 10:52AM EDT | 45.00 | 71.70 | 84.30 | 85.70 | 0.00 | - | 3 | 18 | 0.00% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 0.00% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-03-22 9:47AM EDT | 60.00 | 84.00 | 82.00 | 85.90 | 0.00 | - | 2 | 12 | 48.54% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 0.00% |
| COF250117C00070000 | 2023-12-20 10:44AM EDT | 70.00 | 63.00 | 57.50 | 62.50 | 0.00 | - | 1 | 17 | 0.00% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 65.80 | 69.40 | 0.00 | - | 1 | 42 | 51.79% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 0.00% |
| COF250117C00090000 | 2024-04-17 11:12AM EDT | 90.00 | 51.45 | 57.70 | 59.30 | 0.00 | - | 5 | 204 | 52.22% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 0.00% |
| COF250117C00100000 | 2024-04-10 1:42PM EDT | 100.00 | 44.80 | 47.90 | 50.90 | 0.00 | - | 1 | 283 | 49.61% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 105.00 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 0.00% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 40.60 | 42.00 | 0.00 | - | 1 | 371 | 44.23% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 115.00 | 40.59 | 35.30 | 37.80 | 0.00 | - | 1 | 123 | 42.10% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 120.00 | 28.30 | 31.60 | 34.20 | 0.00 | - | 7 | 916 | 41.33% |
| COF250117C00125000 | 2024-04-08 2:31PM EDT | 125.00 | 28.98 | 29.20 | 31.90 | 0.00 | - | 1 | 1,196 | 43.29% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 130.00 | 26.00 | 26.10 | 27.00 | 0.00 | - | 5 | 538 | 38.61% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 135.00 | 21.80 | 22.90 | 24.40 | 0.00 | - | 1 | 189 | 38.92% |
| COF250117C00140000 | 2024-04-23 12:44PM EDT | 140.00 | 22.70 | 20.10 | 20.50 | -0.80 | -3.40% | 1 | 561 | 36.02% |
| COF250117C00145000 | 2024-04-01 3:41PM EDT | 145.00 | 17.95 | 17.40 | 18.20 | 0.00 | - | 3 | 846 | 36.09% |
| COF250117C00150000 | 2024-04-19 2:07PM EDT | 150.00 | 14.80 | 15.00 | 15.80 | 0.00 | - | 5 | 1,092 | 35.51% |
| COF250117C00155000 | 2024-04-24 1:45PM EDT | 155.00 | 15.10 | 12.90 | 13.30 | 0.00 | - | 32 | 356 | 34.32% |
| COF250117C00160000 | 2024-04-24 2:28PM EDT | 160.00 | 12.70 | 10.60 | 12.90 | 0.00 | - | 5 | 299 | 36.96% |
| COF250117C00165000 | 2024-03-27 3:44PM EDT | 165.00 | 8.20 | 9.40 | 9.80 | 0.00 | - | 1 | 51 | 33.72% |
| COF250117C00170000 | 2024-04-25 10:35AM EDT | 170.00 | 8.00 | 7.90 | 8.20 | -1.30 | -13.98% | 4 | 281 | 33.12% |
| COF250117C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 7.88 | 6.70 | 7.20 | 0.00 | - | 6 | 1,783 | 33.47% |
| COF250117C00180000 | 2024-04-23 9:55AM EDT | 180.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 8 | 226 | 32.78% |
| COF250117C00185000 | 2024-04-04 3:46PM EDT | 185.00 | 4.25 | 4.60 | 4.90 | 0.00 | - | 3 | 82 | 32.43% |
| COF250117C00190000 | 2024-04-23 10:34AM EDT | 190.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 52 | 84 | 32.26% |
| COF250117C00195000 | 2024-04-05 12:03PM EDT | 195.00 | 3.00 | 3.20 | 3.60 | 0.00 | - | 2 | 80 | 32.65% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 2.65 | 2.95 | 0.00 | - | 2 | 45 | 32.32% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.60 | 2.05 | 0.00 | - | 1 | 1 | 32.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-04-11 11:29AM EDT | 45.00 | 0.17 | 0.10 | 1.25 | 0.00 | - | 4 | 210 | 75.20% |
| COF250117P00050000 | 2024-04-19 11:17AM EDT | 50.00 | 0.28 | 0.20 | 0.45 | 0.00 | - | 3 | 250 | 60.99% |
| COF250117P00055000 | 2024-01-08 11:54AM EDT | 55.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 1 | 68 | 58.35% |
| COF250117P00060000 | 2024-03-28 12:26PM EDT | 60.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 159 | 51.27% |
| COF250117P00065000 | 2024-04-23 3:37PM EDT | 65.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 2 | 95 | 50.93% |
| COF250117P00070000 | 2024-04-23 1:04PM EDT | 70.00 | 0.60 | 0.55 | 0.90 | 0.00 | - | 2 | 1,188 | 51.73% |
| COF250117P00075000 | 2024-03-21 3:05PM EDT | 75.00 | 0.80 | 0.10 | 1.10 | 0.00 | - | 2 | 440 | 49.51% |
| COF250117P00080000 | 2024-03-20 3:25PM EDT | 80.00 | 1.15 | 0.55 | 1.30 | 0.00 | - | 2 | 386 | 47.10% |
| COF250117P00085000 | 2024-04-18 3:16PM EDT | 85.00 | 1.30 | 0.40 | 1.40 | 0.00 | - | 323 | 633 | 43.82% |
| COF250117P00090000 | 2024-04-25 10:34AM EDT | 90.00 | 1.35 | 1.30 | 1.50 | -0.20 | -12.90% | 1 | 887 | 40.63% |
| COF250117P00095000 | 2024-04-19 10:16AM EDT | 95.00 | 1.77 | 1.60 | 1.90 | 0.00 | - | 10 | 678 | 39.27% |
| COF250117P00100000 | 2024-04-24 3:56PM EDT | 100.00 | 1.90 | 2.05 | 2.35 | 0.00 | - | 1 | 1,529 | 37.79% |
| COF250117P00105000 | 2024-04-24 3:56PM EDT | 105.00 | 2.36 | 2.55 | 2.85 | 0.00 | - | 1 | 1,356 | 36.21% |
| COF250117P00110000 | 2024-04-22 1:03PM EDT | 110.00 | 3.19 | 3.20 | 3.60 | 0.00 | - | 7 | 2,595 | 35.22% |
| COF250117P00115000 | 2024-04-23 2:51PM EDT | 115.00 | 3.80 | 4.20 | 4.40 | 0.00 | - | 3 | 1,796 | 33.96% |
| COF250117P00120000 | 2024-04-25 10:32AM EDT | 120.00 | 5.20 | 4.90 | 5.60 | +0.40 | +8.33% | 2 | 564 | 33.45% |
| COF250117P00125000 | 2024-04-18 1:19PM EDT | 125.00 | 7.50 | 6.40 | 6.80 | 0.00 | - | 3 | 260 | 32.40% |
| COF250117P00130000 | 2024-04-25 10:31AM EDT | 130.00 | 7.90 | 7.80 | 8.30 | +0.70 | +9.72% | 4 | 901 | 31.63% |
| COF250117P00135000 | 2024-04-23 11:11AM EDT | 135.00 | 8.50 | 9.30 | 9.90 | 0.00 | - | 7 | 165 | 30.59% |
| COF250117P00140000 | 2024-04-25 10:35AM EDT | 140.00 | 11.60 | 11.50 | 11.90 | +1.18 | +11.32% | 5 | 1,464 | 29.91% |
| COF250117P00145000 | 2024-04-09 3:07PM EDT | 145.00 | 14.30 | 13.60 | 14.30 | 0.00 | - | 11 | 23 | 29.54% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 150.00 | 16.19 | 16.10 | 16.80 | 0.00 | - | 2 | 12 | 28.85% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 155.00 | 21.90 | 18.80 | 19.30 | 0.00 | - | 2 | 14 | 27.62% |
| COF250117P00160000 | 2024-03-28 3:50PM EDT | 160.00 | 20.81 | 21.40 | 22.30 | 0.00 | - | 100 | 100 | 26.86% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 42.33% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 40.73% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 93.61% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.40 | 37.20 | 0.00 | - | 1 | 1 | 24.81% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 37.25% |
© 2024 Yahoo. All rights reserved.