Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 100.00 | 43.85 | 47.70 | 51.10 | 0.00 | - | - | 2 | 50.09% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 115.00 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 36.65% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 120.00 | 33.40 | 33.10 | 33.70 | 0.00 | - | 1 | 2 | 39.23% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 130.00 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 45.12% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 135.00 | 19.70 | 21.60 | 23.80 | 0.00 | - | 1 | 2 | 36.20% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 140.00 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 41.97% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 145.00 | 19.40 | 17.70 | 18.20 | 0.00 | - | 22 | 22 | 34.44% |
| COF250321C00150000 | 2024-04-26 12:59PM EDT | 150.00 | 17.10 | 14.60 | 15.80 | 0.00 | - | 5 | 12 | 33.76% |
| COF250321C00155000 | 2024-04-29 2:03PM EDT | 155.00 | 14.40 | 13.20 | 13.60 | 0.00 | - | 1 | 4 | 33.09% |
| COF250321C00160000 | 2024-04-24 2:02PM EDT | 160.00 | 14.90 | 11.10 | 11.70 | 0.00 | - | 1 | 38 | 32.62% |
| COF250321C00165000 | 2024-04-25 10:29AM EDT | 165.00 | 11.30 | 9.50 | 10.00 | 0.00 | - | 3 | 15 | 32.17% |
| COF250321C00170000 | 2024-04-24 2:28PM EDT | 170.00 | 11.20 | 8.20 | 8.50 | 0.00 | - | 6 | 53 | 31.75% |
| COF250321C00175000 | 2024-04-24 1:45PM EDT | 175.00 | 9.70 | 6.80 | 7.20 | 0.00 | - | 1 | 70 | 31.40% |
| COF250321C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 8.11 | 5.50 | 6.20 | 0.00 | - | 3 | 23 | 31.37% |
| COF250321C00190000 | 2024-04-29 1:20PM EDT | 190.00 | 4.70 | 2.60 | 4.40 | 0.00 | - | 1 | 43 | 30.88% |
| COF250321C00195000 | 2024-04-24 1:03PM EDT | 195.00 | 5.20 | 3.40 | 4.60 | 0.00 | - | 1 | 72 | 33.10% |
| COF250321C00200000 | 2024-04-29 1:22PM EDT | 200.00 | 3.40 | 2.80 | 3.20 | 0.00 | - | 1 | 3 | 30.84% |
| COF250321C00210000 | 2024-04-02 2:02PM EDT | 210.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | - | 8 | 34.66% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 65.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 55.32% |
| COF250321P00075000 | 2024-02-26 4:14PM EDT | 75.00 | 1.15 | 0.45 | 1.45 | 0.00 | - | 1 | 1 | 47.19% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 85.00 | 1.50 | 1.15 | 2.70 | 0.00 | - | 5 | 5 | 46.58% |
| COF250321P00090000 | 2024-04-24 3:01PM EDT | 90.00 | 1.65 | 1.50 | 1.80 | 0.00 | - | 3 | 233 | 37.98% |
| COF250321P00095000 | 2024-04-22 2:59PM EDT | 95.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 5 | 11 | 35.96% |
| COF250321P00100000 | 2024-04-26 1:45PM EDT | 100.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 5 | 146 | 34.45% |
| COF250321P00105000 | 2024-04-29 12:52PM EDT | 105.00 | 3.10 | 3.00 | 5.20 | 0.00 | - | 4 | 61 | 40.05% |
| COF250321P00110000 | 2024-04-29 10:05AM EDT | 110.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 2 | 68 | 32.45% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 5.40 | 4.70 | 5.00 | 0.00 | - | 3 | 3 | 31.67% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 120.00 | 6.40 | 5.80 | 6.10 | 0.00 | - | 2 | 23 | 30.70% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 125.00 | 7.00 | 7.10 | 7.50 | 0.00 | - | 46 | 60 | 30.03% |
| COF250321P00130000 | 2024-04-29 2:40PM EDT | 130.00 | 8.50 | 8.60 | 9.10 | 0.00 | - | 5 | 82 | 29.33% |
| COF250321P00135000 | 2024-04-29 12:16PM EDT | 135.00 | 10.30 | 10.30 | 10.90 | 0.00 | - | 1 | 13 | 28.59% |
| COF250321P00140000 | 2024-04-29 2:48PM EDT | 140.00 | 12.00 | 12.20 | 12.80 | 0.00 | - | 3 | 80 | 27.59% |
| COF250321P00145000 | 2024-04-25 10:32AM EDT | 145.00 | 15.10 | 14.50 | 15.00 | 0.00 | - | 3 | 20 | 26.71% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 17.60 | 17.00 | 17.60 | 0.00 | - | 3 | 22 | 26.09% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 155.00 | 18.50 | 17.10 | 19.60 | 0.00 | - | 40 | 40 | 23.85% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 27.80 | 29.40 | 30.30 | 0.00 | - | 19 | 23 | 22.97% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 31.60 | 33.30 | 34.10 | 0.00 | - | - | 6 | 22.13% |
| COF250321P00180000 | 2024-04-23 10:22AM EDT | 180.00 | 35.80 | 37.10 | 38.40 | 0.00 | - | - | 3 | 22.05% |
© 2024 Yahoo. All rights reserved.