Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 90.60 | 95.40 | 0.00 | - | 1 | 18 | 70.56% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 74.90% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 65.97% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 73.51% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 70.00 | 74.30 | 67.00 | 71.10 | 0.00 | - | 1 | 17 | 58.20% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 80.29% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 54.44% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 90.00 | 57.00 | 48.00 | 52.60 | 0.00 | - | 1 | 202 | 58.48% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 50.59% |
| COF250117C00100000 | 2024-05-23 10:19AM EDT | 100.00 | 41.50 | 39.80 | 42.70 | 0.00 | - | 10 | 293 | 48.38% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 105.00 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 45.56% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 63.97% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 115.00 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 60.75% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 120.00 | 28.00 | 24.30 | 25.70 | 0.00 | - | 30 | 881 | 37.68% |
| COF250117C00125000 | 2024-05-29 2:16PM EDT | 125.00 | 20.35 | 20.90 | 21.70 | 0.00 | - | 11 | 1,409 | 35.04% |
| COF250117C00130000 | 2024-05-28 3:55PM EDT | 130.00 | 17.60 | 17.60 | 18.40 | 0.00 | - | 1 | 541 | 33.75% |
| COF250117C00135000 | 2024-05-30 2:58PM EDT | 135.00 | 14.12 | 14.70 | 15.30 | 0.00 | - | 1 | 189 | 32.39% |
| COF250117C00140000 | 2024-05-30 2:58PM EDT | 140.00 | 11.57 | 11.00 | 14.20 | 0.00 | - | 1 | 566 | 35.03% |
| COF250117C00145000 | 2024-05-17 10:07AM EDT | 145.00 | 13.07 | 8.30 | 11.40 | 0.00 | - | 2 | 798 | 33.15% |
| COF250117C00150000 | 2024-05-30 10:42AM EDT | 150.00 | 7.64 | 7.60 | 9.50 | 0.00 | - | 5 | 1,019 | 32.76% |
| COF250117C00155000 | 2024-05-30 10:42AM EDT | 155.00 | 6.02 | 6.30 | 8.50 | 0.00 | - | 5 | 524 | 33.97% |
| COF250117C00160000 | 2024-05-29 9:34AM EDT | 160.00 | 4.05 | 4.90 | 5.30 | 0.00 | - | 7 | 431 | 29.12% |
| COF250117C00165000 | 2024-05-28 11:29AM EDT | 165.00 | 4.10 | 2.65 | 5.00 | 0.00 | - | 10 | 63 | 31.13% |
| COF250117C00170000 | 2024-05-31 2:32PM EDT | 170.00 | 3.05 | 2.15 | 3.60 | -0.85 | -21.79% | 37 | 294 | 29.59% |
| COF250117C00175000 | 2024-05-31 2:12PM EDT | 175.00 | 2.38 | 2.30 | 2.60 | +0.13 | +5.78% | 4 | 1,816 | 28.55% |
| COF250117C00180000 | 2024-05-31 2:12PM EDT | 180.00 | 1.92 | 1.00 | 2.05 | -0.31 | -13.90% | 3 | 226 | 28.52% |
| COF250117C00185000 | 2024-05-23 2:34PM EDT | 185.00 | 1.36 | 0.55 | 2.35 | 0.00 | - | 7 | 89 | 31.67% |
| COF250117C00190000 | 2024-05-24 10:11AM EDT | 190.00 | 1.22 | 1.00 | 1.25 | 0.00 | - | 1 | 239 | 28.43% |
| COF250117C00195000 | 2024-05-15 3:44PM EDT | 195.00 | 1.50 | 0.70 | 1.05 | 0.00 | - | 2 | 81 | 28.89% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 2 | 45 | 31.93% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 37.43% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 43.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-05-23 2:26PM EDT | 45.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 210 | 71.53% |
| COF250117P00050000 | 2024-05-15 9:30AM EDT | 50.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 260 | 58.69% |
| COF250117P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 3 | 68 | 72.56% |
| COF250117P00060000 | 2024-03-28 12:26PM EDT | 60.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 159 | 54.35% |
| COF250117P00065000 | 2024-05-28 9:33AM EDT | 65.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 97 | 52.44% |
| COF250117P00070000 | 2024-04-25 9:58AM EDT | 70.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 1,188 | 53.54% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 46.83% |
| COF250117P00080000 | 2024-04-30 2:59PM EDT | 80.00 | 0.68 | 0.20 | 0.95 | 0.00 | - | 2 | 385 | 44.12% |
| COF250117P00085000 | 2024-05-23 9:31AM EDT | 85.00 | 0.62 | 0.05 | 1.20 | 0.00 | - | 323 | 630 | 42.14% |
| COF250117P00090000 | 2024-05-02 2:54PM EDT | 90.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 3 | 891 | 36.40% |
| COF250117P00095000 | 2024-04-19 10:16AM EDT | 95.00 | 1.77 | 0.85 | 1.05 | 0.00 | - | 10 | 678 | 32.96% |
| COF250117P00100000 | 2024-05-29 9:47AM EDT | 100.00 | 1.67 | 1.30 | 1.60 | 0.00 | - | 1,007 | 2,457 | 32.73% |
| COF250117P00105000 | 2024-05-23 11:14AM EDT | 105.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 10 | 1,298 | 31.38% |
| COF250117P00110000 | 2024-05-23 9:37AM EDT | 110.00 | 2.53 | 2.35 | 2.75 | 0.00 | - | 4 | 2,601 | 30.14% |
| COF250117P00115000 | 2024-05-23 2:02PM EDT | 115.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 7 | 1,769 | 29.04% |
| COF250117P00120000 | 2024-05-23 3:22PM EDT | 120.00 | 4.60 | 2.70 | 4.70 | 0.00 | - | 1 | 559 | 28.09% |
| COF250117P00125000 | 2024-05-24 11:19AM EDT | 125.00 | 5.60 | 5.50 | 6.10 | 0.00 | - | 40 | 316 | 27.28% |
| COF250117P00130000 | 2024-05-23 12:04PM EDT | 130.00 | 7.31 | 7.00 | 7.60 | 0.00 | - | 5 | 909 | 26.01% |
| COF250117P00135000 | 2024-05-29 9:43AM EDT | 135.00 | 10.44 | 7.60 | 9.60 | 0.00 | - | 500 | 654 | 25.22% |
| COF250117P00140000 | 2024-05-24 3:29PM EDT | 140.00 | 11.75 | 10.10 | 12.60 | 0.00 | - | 1 | 1,834 | 25.93% |
| COF250117P00145000 | 2024-05-22 2:05PM EDT | 145.00 | 12.90 | 14.00 | 14.60 | 0.00 | - | 2 | 157 | 23.53% |
| COF250117P00150000 | 2024-05-30 10:32AM EDT | 150.00 | 18.39 | 15.50 | 18.10 | 0.00 | - | 3 | 27 | 23.80% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 155.00 | 23.00 | 19.60 | 21.30 | 0.00 | - | 1 | 19 | 22.49% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 24.84% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 33.67% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 30.03% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 92.81% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.