Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116C00060000 | 2024-01-26 10:58AM EDT | 60.00 | 80.88 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260116C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 65.31 | 70.70 | 73.40 | 0.00 | - | 2 | 2 | 46.16% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 80.00 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF260116C00085000 | 2024-04-29 10:19AM EDT | 85.00 | 67.30 | 63.90 | 67.80 | 0.00 | - | 1 | 20 | 50.99% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 90.00 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 25.97% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 95.00 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 28.45% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 100.00 | 48.80 | 53.40 | 54.90 | 0.00 | - | 5 | 72 | 44.10% |
| COF260116C00105000 | 2024-03-28 10:09AM EDT | 105.00 | 52.40 | 50.00 | 53.50 | 0.00 | - | 1 | 71 | 47.26% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 110.00 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 30.58% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 115.00 | 48.86 | 43.40 | 45.80 | 0.00 | - | 60 | 43 | 43.59% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 120.00 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 39.50% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 125.00 | 37.00 | 37.10 | 38.70 | 0.00 | - | 1 | 28 | 40.58% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 130.00 | 32.41 | 34.10 | 35.40 | 0.00 | - | 10 | 19 | 39.30% |
| COF260116C00135000 | 2024-03-28 1:46PM EDT | 135.00 | 34.70 | 33.10 | 34.50 | 0.00 | - | 1 | 21 | 41.32% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 140.00 | 33.29 | 28.70 | 31.10 | 0.00 | - | 1 | 7 | 39.55% |
| COF260116C00145000 | 2024-04-23 10:21AM EDT | 145.00 | 29.96 | 26.20 | 27.10 | 0.00 | - | 2 | 21 | 36.85% |
| COF260116C00150000 | 2024-04-25 3:47PM EDT | 150.00 | 26.60 | 23.90 | 24.60 | 0.00 | - | 4 | 40 | 36.08% |
| COF260116C00155000 | 2023-12-27 12:27PM EDT | 155.00 | 14.60 | 17.70 | 19.80 | 0.00 | - | 11 | 12 | 32.10% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 160.00 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 26.87% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 165.00 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 37.06% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 170.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 25.31% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 175.00 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 26.74% |
| COF260116C00190000 | 2023-12-18 4:07PM EDT | 190.00 | 6.30 | 5.20 | 5.70 | 0.00 | - | - | 5 | 24.56% |
| COF260116C00195000 | 2024-03-28 11:38AM EDT | 195.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 34.75% |
| COF260116C00200000 | 2024-02-20 3:31PM EDT | 200.00 | 7.10 | 7.70 | 9.00 | 0.00 | - | - | 10 | 32.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116P00045000 | 2023-11-03 10:25AM EDT | 45.00 | 1.80 | 0.35 | 1.85 | 0.00 | - | 1 | 1 | 53.61% |
| COF260116P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 1.15 | 0.65 | 1.20 | 0.00 | - | 3 | 148 | 50.00% |
| COF260116P00055000 | 2024-03-04 10:30AM EDT | 55.00 | 0.76 | 0.75 | 1.60 | 0.00 | - | 5 | 32 | 48.88% |
| COF260116P00060000 | 2024-04-11 12:22PM EDT | 60.00 | 1.40 | 0.00 | 1.90 | 0.00 | - | 1 | 39 | 46.79% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 65.00 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 56.71% |
| COF260116P00070000 | 2023-12-08 10:30AM EDT | 70.00 | 3.80 | 2.05 | 3.20 | 0.00 | - | 6 | 6 | 45.53% |
| COF260116P00075000 | 2024-02-22 3:03PM EDT | 75.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 1 | 30 | 40.53% |
| COF260116P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 2.78 | 2.60 | 3.00 | 0.00 | - | 1 | 7 | 37.79% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 85.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 36.68% |
| COF260116P00090000 | 2024-04-02 9:36AM EDT | 90.00 | 5.05 | 2.95 | 4.20 | 0.00 | - | 3 | 625 | 35.36% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 11 | 225 | 34.41% |
| COF260116P00100000 | 2024-04-23 3:47PM EDT | 100.00 | 5.60 | 3.30 | 5.80 | 0.00 | - | 2 | 224 | 33.25% |
| COF260116P00105000 | 2024-04-23 3:36PM EDT | 105.00 | 6.20 | 6.20 | 6.80 | 0.00 | - | 4 | 35 | 32.35% |
| COF260116P00110000 | 2024-04-30 2:13PM EDT | 110.00 | 7.60 | 7.40 | 8.00 | -0.70 | -8.43% | 2 | 839 | 31.62% |
| COF260116P00115000 | 2024-04-25 12:34PM EDT | 115.00 | 9.50 | 8.60 | 9.20 | 0.00 | - | 1 | 768 | 30.66% |
| COF260116P00120000 | 2024-04-25 2:07PM EDT | 120.00 | 11.00 | 9.90 | 10.60 | 0.00 | - | 1 | 114 | 29.84% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 125.00 | 13.20 | 11.10 | 12.20 | 0.00 | - | 2 | 6 | 29.11% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 130.00 | 14.08 | 11.10 | 14.00 | 0.00 | - | 2 | 33 | 28.46% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 135.00 | 18.60 | 14.60 | 15.90 | 0.00 | - | 1 | 112 | 27.72% |
| COF260116P00140000 | 2024-04-29 12:02PM EDT | 140.00 | 18.80 | 17.10 | 19.40 | 0.00 | - | 2 | 8 | 28.94% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 145.00 | 20.00 | 17.70 | 20.20 | 0.00 | - | 1 | 1 | 26.23% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 150.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260116P00195000 | 2024-02-21 10:52AM EDT | 195.00 | 59.60 | 53.90 | 56.90 | 0.00 | - | - | 1 | 26.26% |
© 2024 Yahoo. All rights reserved.