Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240913C00115000 | 2024-08-09 11:05AM EDT | 115.00 | 20.50 | 23.50 | 24.70 | 0.00 | - | - | 2 | 80.86% |
| COF240913C00130000 | 2024-09-05 10:09AM EDT | 130.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240913C00131000 | 2024-08-15 3:16PM EDT | 131.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240913C00133000 | 2024-08-21 1:52PM EDT | 133.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240913C00134000 | 2024-08-19 9:34AM EDT | 134.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240913C00135000 | 2024-08-28 11:19AM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240913C00137000 | 2024-09-06 3:50PM EDT | 137.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COF240913C00138000 | 2024-09-06 11:29AM EDT | 138.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240913C00139000 | 2024-08-28 10:59AM EDT | 139.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.01% |
| COF240913C00140000 | 2024-09-06 2:54PM EDT | 140.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| COF240913C00141000 | 2024-09-05 11:36AM EDT | 141.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COF240913C00142000 | 2024-09-06 3:50PM EDT | 142.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| COF240913C00143000 | 2024-09-06 10:56AM EDT | 143.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240913C00144000 | 2024-09-06 2:01PM EDT | 144.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240913C00145000 | 2024-09-06 2:01PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COF240913C00146000 | 2024-09-06 3:28PM EDT | 146.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF240913C00147000 | 2024-09-06 3:46PM EDT | 147.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240913C00148000 | 2024-09-06 11:08AM EDT | 148.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240913C00149000 | 2024-09-06 2:19PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240913C00150000 | 2024-09-06 3:15PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COF240913C00152500 | 2024-09-06 9:53AM EDT | 152.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240913C00155000 | 2024-09-06 3:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF240913C00157500 | 2024-09-04 9:42AM EDT | 157.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240913C00160000 | 2024-09-06 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240913C00165000 | 2024-09-06 9:45AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COF240913C00167500 | 2024-09-05 9:33AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240913C00170000 | 2024-08-28 11:04AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 50.00% |
| COF240913C00172500 | 2024-09-04 10:03AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240913P00075000 | 2024-08-05 9:56AM EDT | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 221.09% |
| COF240913P00105000 | 2024-08-12 9:54AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240913P00110000 | 2024-08-29 11:52AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| COF240913P00115000 | 2024-09-05 12:20PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| COF240913P00119000 | 2024-09-05 3:49PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240913P00120000 | 2024-09-04 12:15PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240913P00121000 | 2024-09-05 9:31AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240913P00122000 | 2024-09-06 9:30AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 25.00% |
| COF240913P00123000 | 2024-09-04 3:08PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| COF240913P00124000 | 2024-08-19 10:11AM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COF240913P00125000 | 2024-09-04 1:42PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COF240913P00127000 | 2024-09-06 12:55PM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240913P00129000 | 2024-09-06 2:37PM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240913P00130000 | 2024-09-06 11:46AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240913P00131000 | 2024-08-14 2:36PM EDT | 131.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240913P00132000 | 2024-08-28 10:25AM EDT | 132.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240913P00133000 | 2024-09-06 2:27PM EDT | 133.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240913P00135000 | 2024-09-06 3:53PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COF240913P00136000 | 2024-09-06 3:01PM EDT | 136.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COF240913P00137000 | 2024-09-06 2:05PM EDT | 137.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240913P00138000 | 2024-09-06 1:34PM EDT | 138.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240913P00139000 | 2024-09-06 12:35PM EDT | 139.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| COF240913P00140000 | 2024-09-06 3:59PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| COF240913P00141000 | 2024-09-06 3:58PM EDT | 141.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240913P00142000 | 2024-09-06 3:55PM EDT | 142.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240913P00143000 | 2024-09-06 11:56AM EDT | 143.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.00% |
| COF240913P00144000 | 2024-09-06 11:50AM EDT | 144.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240913P00145000 | 2024-09-06 10:37AM EDT | 145.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240913P00146000 | 2024-09-06 2:33PM EDT | 146.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240913P00148000 | 2024-09-05 9:30AM EDT | 148.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.