Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 65.00 | 80.40 | 79.00 | 83.50 | 0.00 | - | 1 | 0 | 50.56% |
| COF261218C00070000 | 2024-03-21 2:02PM EDT | 70.00 | 78.28 | 76.50 | 81.00 | 0.00 | - | - | 1 | 52.84% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 80.00 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 34.97% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 100.00 | 58.37 | 55.10 | 57.20 | 0.00 | - | 1 | 31 | 42.37% |
| COF261218C00110000 | 2024-04-26 9:54AM EDT | 110.00 | 55.45 | 48.10 | 51.10 | 0.00 | - | 1 | 1 | 41.33% |
| COF261218C00115000 | 2024-02-21 10:31AM EDT | 115.00 | 43.00 | 43.50 | 48.50 | 0.00 | - | 3 | 33 | 41.22% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 125.00 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 41.92% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 135.00 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 42.82% |
| COF261218C00140000 | 2024-04-16 9:40AM EDT | 140.00 | 30.80 | 32.30 | 34.70 | 0.00 | - | 1 | 5 | 37.73% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 145.00 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 37.36% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 155.00 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 38.20% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 160.00 | 27.75 | 25.10 | 27.10 | 0.00 | - | - | 4 | 36.97% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 175.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 33.82% |
| COF261218C00185000 | 2024-02-15 3:17PM EDT | 185.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 8 | 8 | 32.58% |
| COF261218C00200000 | 2024-04-26 9:51AM EDT | 200.00 | 15.50 | 12.70 | 14.60 | 0.00 | - | 1 | 11 | 33.85% |
| COF261218C00210000 | 2024-03-21 3:41PM EDT | 210.00 | 14.00 | 11.80 | 13.60 | 0.00 | - | - | 1 | 34.71% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218P00065000 | 2024-03-28 11:11AM EDT | 65.00 | 2.40 | 1.75 | 3.30 | 0.00 | - | 1 | 7 | 39.76% |
| COF261218P00075000 | 2024-02-22 3:01PM EDT | 75.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 42.25% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 80.00 | 4.55 | 2.80 | 5.50 | 0.00 | - | 7 | 7 | 36.60% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.80% |
| COF261218P00090000 | 2024-02-12 11:29AM EDT | 90.00 | 7.43 | 4.00 | 9.00 | 0.00 | - | 1 | 24 | 37.81% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 95.00 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 35.64% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 100.00 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 34.00% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 110.00 | 11.75 | 9.00 | 11.70 | 0.00 | - | 5 | 6 | 30.33% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 115.00 | 12.75 | 11.80 | 13.90 | 0.00 | - | 1 | 5 | 30.52% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 120.00 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 30.34% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 125.00 | 16.70 | 13.60 | 17.30 | 0.00 | - | 1 | 13 | 28.98% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 130.00 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.05% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 135.00 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 29.55% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 140.00 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.13% |
© 2024 Yahoo. All rights reserved.