Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EST. Market open.
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221202C00087000 | 2022-11-17 10:22AM EST | 87.00 | 12.42 | 12.50 | 13.20 | 0.00 | - | - | 5 | 82.52% |
| COF221202C00094000 | 2022-10-20 1:28PM EST | 94.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | - | 9 | 59.57% |
| COF221202C00095000 | 2022-11-25 10:03AM EST | 95.00 | 6.70 | 4.80 | 5.50 | 0.00 | - | 6 | 8 | 58.45% |
| COF221202C00096000 | 2022-11-28 9:55AM EST | 96.00 | 4.40 | 4.10 | 4.30 | -2.95 | -40.14% | 10 | 3 | 45.75% |
| COF221202C00097000 | 2022-11-21 1:11PM EST | 97.00 | 5.13 | 3.20 | 3.60 | 0.00 | - | 1 | 4 | 45.95% |
| COF221202C00098000 | 2022-11-28 11:21AM EST | 98.00 | 3.10 | 2.60 | 2.80 | -2.60 | -45.61% | 1 | 26 | 42.29% |
| COF221202C00099000 | 2022-11-28 2:24PM EST | 99.00 | 2.05 | 1.95 | 2.15 | -1.52 | -42.58% | 1 | 31 | 40.58% |
| COF221202C00100000 | 2022-11-28 12:40PM EST | 100.00 | 1.75 | 1.45 | 1.60 | -1.21 | -40.88% | 82 | 67 | 39.36% |
| COF221202C00101000 | 2022-11-28 12:40PM EST | 101.00 | 1.00 | 1.00 | 1.10 | -1.18 | -54.13% | 580 | 144 | 37.23% |
| COF221202C00102000 | 2022-11-28 1:27PM EST | 102.00 | 0.75 | 0.70 | 0.80 | -0.91 | -54.82% | 15 | 124 | 37.70% |
| COF221202C00103000 | 2022-11-28 12:47PM EST | 103.00 | 0.55 | 0.45 | 0.55 | -0.68 | -55.28% | 22 | 101 | 37.50% |
| COF221202C00104000 | 2022-11-28 2:11PM EST | 104.00 | 0.32 | 0.25 | 0.35 | -0.49 | -60.49% | 51 | 88 | 36.82% |
| COF221202C00105000 | 2022-11-28 2:17PM EST | 105.00 | 0.15 | 0.15 | 0.25 | -0.46 | -75.41% | 18 | 68 | 37.89% |
| COF221202C00106000 | 2022-11-28 2:11PM EST | 106.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 23 | 42 | 37.40% |
| COF221202C00107000 | 2022-11-28 11:24AM EST | 107.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 7 | 54 | 41.60% |
| COF221202C00108000 | 2022-11-28 9:59AM EST | 108.00 | 0.21 | 0.00 | 0.15 | +0.06 | +40.00% | 3 | 942 | 45.61% |
| COF221202C00109000 | 2022-11-25 12:42PM EST | 109.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 49.51% |
| COF221202C00110000 | 2022-11-23 2:03PM EST | 110.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 43.56% |
| COF221202C00111000 | 2022-11-17 9:47AM EST | 111.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 58.98% |
| COF221202C00112000 | 2022-11-23 11:53AM EST | 112.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 12 | 62.70% |
| COF221202C00113000 | 2022-11-03 8:44AM EST | 113.00 | 0.67 | 0.00 | 0.35 | 0.00 | - | - | 4 | 66.31% |
| COF221202C00114000 | 2022-11-17 9:47AM EST | 114.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 69.92% |
| COF221202C00115000 | 2022-11-23 3:14PM EST | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 71.29% |
| COF221202C00116000 | 2022-11-14 11:17AM EST | 116.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 90.43% |
| COF221202C00117000 | 2022-11-14 12:38PM EST | 117.00 | 2.71 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 94.24% |
| COF221202C00118000 | 2022-11-14 3:38PM EST | 118.00 | 1.75 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 81.25% |
| COF221202C00119000 | 2022-11-14 1:29PM EST | 119.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 101.56% |
| COF221202C00120000 | 2022-11-17 11:17AM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 73.83% |
| COF221202C00125000 | 2022-11-14 1:37PM EST | 125.00 | 0.66 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 96.29% |
| COF221202C00130000 | 2022-11-18 10:52AM EST | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 29 | 113.67% |
| COF221202C00140000 | 2022-11-18 2:40PM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 134.77% |
| COF221202C00145000 | 2022-11-28 11:46AM EST | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 414 | 2,744 | 123.44% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221202P00070000 | 2022-11-28 12:27PM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 138 | 157 | 121.09% |
| COF221202P00075000 | 2022-11-17 1:06PM EST | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 120.31% |
| COF221202P00080000 | 2022-11-23 10:00AM EST | 80.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 46 | 106.06% |
| COF221202P00083000 | 2022-11-17 1:40PM EST | 83.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 28 | 85.55% |
| COF221202P00084000 | 2022-11-18 1:12PM EST | 84.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 101 | 110 | 73.83% |
| COF221202P00085000 | 2022-11-03 9:29AM EST | 85.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | - | 1 | 75.98% |
| COF221202P00086000 | 2022-11-28 9:39AM EST | 86.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 1 | 12 | 68.36% |
| COF221202P00087000 | 2022-11-25 12:00PM EST | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 517 | 60.74% |
| COF221202P00088000 | 2022-11-28 10:51AM EST | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 132 | 61.91% |
| COF221202P00089000 | 2022-11-28 10:03AM EST | 89.00 | 0.07 | 0.00 | 0.10 | -0.07 | -50.00% | 20 | 6 | 54.88% |
| COF221202P00090000 | 2022-11-28 12:00PM EST | 90.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 220 | 50.20% |
| COF221202P00091000 | 2022-11-25 9:55AM EST | 91.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 288 | 45.70% |
| COF221202P00092000 | 2022-11-28 12:03PM EST | 92.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 11 | 537 | 44.92% |
| COF221202P00093000 | 2022-11-28 1:11PM EST | 93.00 | 0.15 | 0.15 | 0.25 | -0.11 | -42.31% | 13 | 186 | 45.61% |
| COF221202P00094000 | 2022-11-28 9:44AM EST | 94.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 1 | 26 | 44.53% |
| COF221202P00095000 | 2022-11-28 1:56PM EST | 95.00 | 0.40 | 0.30 | 0.45 | +0.20 | +100.00% | 12 | 67 | 42.29% |
| COF221202P00096000 | 2022-11-28 1:35PM EST | 96.00 | 0.55 | 0.45 | 0.60 | +0.25 | +83.33% | 82 | 148 | 40.53% |
| COF221202P00097000 | 2022-11-28 1:34PM EST | 97.00 | 0.75 | 0.70 | 0.80 | +0.07 | +10.29% | 6 | 187 | 38.87% |
| COF221202P00098000 | 2022-11-28 1:57PM EST | 98.00 | 1.05 | 1.00 | 1.05 | +0.43 | +69.35% | 35 | 67 | 36.91% |
| COF221202P00099000 | 2022-11-28 2:26PM EST | 99.00 | 1.37 | 1.30 | 1.50 | +0.57 | +71.25% | 257 | 81 | 37.65% |
| COF221202P00100000 | 2022-11-28 2:04PM EST | 100.00 | 1.95 | 1.75 | 1.90 | +0.83 | +74.11% | 109 | 284 | 35.35% |
| COF221202P00101000 | 2022-11-28 1:45PM EST | 101.00 | 2.45 | 2.35 | 2.55 | +1.00 | +68.97% | 12 | 272 | 36.43% |
| COF221202P00102000 | 2022-11-25 10:04AM EST | 102.00 | 2.20 | 3.00 | 3.30 | 0.00 | - | 99 | 117 | 38.04% |
| COF221202P00103000 | 2022-11-28 2:25PM EST | 103.00 | 4.00 | 3.70 | 4.10 | +1.40 | +53.85% | 1 | 101 | 39.36% |
| COF221202P00104000 | 2022-11-28 10:05AM EST | 104.00 | 4.75 | 4.60 | 4.90 | +1.50 | +46.15% | 2 | 55 | 39.06% |
| COF221202P00105000 | 2022-11-22 10:19AM EST | 105.00 | 3.40 | 5.40 | 6.00 | 0.00 | - | 6 | 34 | 47.80% |
| COF221202P00106000 | 2022-11-16 10:00AM EST | 106.00 | 5.80 | 6.30 | 7.00 | 0.00 | - | 1 | 2 | 53.08% |
| COF221202P00107000 | 2022-11-28 10:01AM EST | 107.00 | 7.30 | 7.30 | 7.80 | +1.20 | +19.67% | 26 | 97 | 50.10% |
| COF221202P00108000 | 2022-11-21 11:57AM EST | 108.00 | 8.35 | 8.20 | 8.80 | 0.00 | - | 1 | 23 | 54.64% |
| COF221202P00109000 | 2022-11-11 1:50PM EST | 109.00 | 1.30 | 9.20 | 9.70 | 0.00 | - | - | 2 | 53.71% |
| COF221202P00110000 | 2022-11-28 1:35PM EST | 110.00 | 10.55 | 10.30 | 10.70 | -0.40 | -3.65% | 6 | 209 | 57.72% |
| COF221202P00111000 | 2022-11-14 12:06PM EST | 111.00 | 2.40 | 11.30 | 11.60 | 0.00 | - | 2 | 3 | 54.10% |
| COF221202P00112000 | 2022-11-14 10:37AM EST | 112.00 | 2.60 | 12.30 | 12.70 | 0.00 | - | 4 | 6 | 65.43% |
| COF221202P00113000 | 2022-11-14 10:50AM EST | 113.00 | 3.00 | 13.20 | 13.80 | 0.00 | - | 17 | 38 | 75.49% |
| COF221202P00114000 | 2022-11-11 9:56AM EST | 114.00 | 2.95 | 14.10 | 14.70 | 0.00 | - | 4 | 4 | 72.95% |
| COF221202P00115000 | 2022-11-18 12:12PM EST | 115.00 | 16.10 | 15.10 | 15.60 | 0.00 | - | 1 | 11 | 67.97% |
| COF221202P00116000 | 2022-11-16 10:44AM EST | 116.00 | 15.10 | 16.30 | 16.60 | 0.00 | - | 1 | 0 | 71.09% |
| COF221202P00117000 | 2022-11-11 1:10PM EST | 117.00 | 4.00 | 17.20 | 17.60 | 0.00 | - | - | 1 | 74.41% |
| COF221202P00120000 | 2022-11-16 1:31PM EST | 120.00 | 18.70 | 20.20 | 20.60 | 0.00 | - | 1 | 0 | 83.79% |
© 2022 Yahoo. All rights reserved.
