Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 49.45% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 34.05% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 165.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 33.66% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 33.76% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 33.69% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF260618P00070000 | 2024-03-07 10:31AM EDT | 70.00 | 2.80 | 2.55 | 3.60 | 0.00 | - | 4 | 5 | 42.63% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 38.60% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 37.75% |
| COF260618P00105000 | 2024-02-20 10:30AM EDT | 105.00 | 10.20 | 6.80 | 9.90 | 0.00 | - | - | 1 | 35.10% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 35.04% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 140.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 28.17% |
© 2024 Yahoo. All rights reserved.