Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 28.75% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 51.76% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 36.32% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 115.00 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 34.46% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 40.98% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 38.16% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 130.00 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 34.89% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 135.00 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 34.52% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 140.00 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 38.72% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 145.00 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 38.64% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 150.00 | 19.60 | 18.40 | 19.00 | 0.00 | - | 3 | 18 | 34.86% |
| COF250620C00155000 | 2024-04-19 2:34PM EDT | 155.00 | 17.50 | 16.30 | 17.80 | 0.00 | - | 2 | 4 | 35.91% |
| COF250620C00160000 | 2024-04-19 2:39PM EDT | 160.00 | 15.50 | 14.30 | 16.20 | 0.00 | - | 4 | 31 | 36.05% |
| COF250620C00165000 | 2024-04-29 12:52PM EDT | 165.00 | 13.60 | 12.50 | 14.80 | 0.00 | - | 9 | 49 | 36.28% |
| COF250620C00170000 | 2024-04-29 10:32AM EDT | 170.00 | 11.90 | 10.90 | 12.60 | 0.00 | - | 1 | 73 | 34.95% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 175.00 | 10.30 | 9.50 | 10.10 | 0.00 | - | 3 | 75 | 32.82% |
| COF250620C00180000 | 2024-03-01 1:07PM EDT | 180.00 | 6.60 | 10.40 | 11.20 | 0.00 | - | 5 | 9 | 36.73% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 7.20 | 7.70 | 0.00 | - | 1 | 15 | 32.26% |
| COF250620C00190000 | 2024-04-29 1:49PM EDT | 190.00 | 6.90 | 6.20 | 6.60 | 0.00 | - | 2 | 8 | 31.82% |
| COF250620C00195000 | 2024-04-29 1:34PM EDT | 195.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 4 | 22 | 31.76% |
| COF250620C00200000 | 2024-04-22 2:14PM EDT | 200.00 | 6.20 | 4.70 | 5.10 | 0.00 | - | 7 | 13 | 31.73% |
| COF250620C00210000 | 2024-04-25 1:02PM EDT | 210.00 | 4.70 | 3.40 | 3.80 | 0.00 | - | 20 | 55 | 31.33% |
| COF250620C00220000 | 2024-04-23 10:11AM EDT | 220.00 | 3.80 | 2.50 | 2.95 | 0.00 | - | - | 16 | 31.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 1 | 27 | 46.20% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 46.91% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 80.00 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 46.42% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 38.46% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 2.15 | 2.45 | 0.00 | - | 1 | 7 | 36.66% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 36.22% |
| COF250620P00100000 | 2024-04-29 3:02PM EDT | 100.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 6 | 313 | 34.20% |
| COF250620P00105000 | 2024-04-11 11:18AM EDT | 105.00 | 4.17 | 4.00 | 4.40 | -1.23 | -22.78% | 5 | 5 | 33.26% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 110.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | 1 | 9 | 32.01% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 37.27% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 120.00 | 9.20 | 7.10 | 7.50 | 0.00 | - | 7 | 31 | 30.29% |
| COF250620P00125000 | 2024-04-24 9:30AM EDT | 125.00 | 8.60 | 8.50 | 9.00 | 0.00 | - | 2 | 27 | 29.65% |
| COF250620P00130000 | 2024-04-11 1:27PM EDT | 130.00 | 12.30 | 10.20 | 10.60 | 0.00 | - | 11 | 22 | 28.84% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 135.00 | 13.20 | 13.50 | 13.90 | 0.00 | - | 8 | 53 | 30.65% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 140.00 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 27.07% |
| COF250620P00145000 | 2024-04-29 12:48PM EDT | 145.00 | 16.10 | 16.20 | 16.70 | 0.00 | - | 10 | 437 | 26.58% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 150.00 | 17.54 | 18.00 | 18.90 | 0.00 | - | 7 | 36 | 25.39% |
© 2024 Yahoo. All rights reserved.