Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240927C00120000 | 2024-08-26 1:23PM EDT | 120.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240927C00130000 | 2024-08-20 1:32PM EDT | 130.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240927C00139000 | 2024-09-06 11:49AM EDT | 139.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240927C00140000 | 2024-09-05 3:38PM EDT | 140.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COF240927C00141000 | 2024-08-28 1:17PM EDT | 141.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF240927C00142000 | 2024-09-06 11:49AM EDT | 142.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF240927C00143000 | 2024-09-06 11:00AM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF240927C00144000 | 2024-08-29 12:49PM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COF240927C00145000 | 2024-09-05 10:26AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240927C00146000 | 2024-09-03 11:51AM EDT | 146.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240927C00147000 | 2024-09-04 9:52AM EDT | 147.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240927C00148000 | 2024-09-05 10:26AM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240927C00150000 | 2024-09-04 2:27PM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240927C00152500 | 2024-09-05 12:15PM EDT | 152.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COF240927C00155000 | 2024-08-28 11:05AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240927C00157500 | 2024-08-19 9:53AM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240927C00160000 | 2024-09-04 11:23AM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240927C00162500 | 2024-09-03 3:33PM EDT | 162.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240927C00167500 | 2024-09-04 11:23AM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240927C00170000 | 2024-09-06 12:20PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240927P00110000 | 2024-08-19 9:30AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240927P00120000 | 2024-08-26 1:21PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240927P00122000 | 2024-09-03 12:06PM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240927P00123000 | 2024-09-04 11:16AM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240927P00125000 | 2024-08-28 11:26AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF240927P00130000 | 2024-08-22 10:42AM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240927P00131000 | 2024-08-26 10:25AM EDT | 131.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240927P00132000 | 2024-08-23 12:07PM EDT | 132.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240927P00133000 | 2024-09-04 11:16AM EDT | 133.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240927P00134000 | 2024-09-06 3:58PM EDT | 134.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| COF240927P00135000 | 2024-09-06 10:54AM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240927P00137000 | 2024-09-06 9:50AM EDT | 137.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| COF240927P00138000 | 2024-09-06 3:06PM EDT | 138.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF240927P00139000 | 2024-09-06 12:11PM EDT | 139.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| COF240927P00140000 | 2024-09-06 3:13PM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240927P00141000 | 2024-09-06 3:35PM EDT | 141.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240927P00142000 | 2024-09-06 11:22AM EDT | 142.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COF240927P00143000 | 2024-09-06 3:35PM EDT | 143.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240927P00144000 | 2024-09-06 12:04PM EDT | 144.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240927P00145000 | 2024-09-06 2:33PM EDT | 145.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240927P00146000 | 2024-09-06 10:55AM EDT | 146.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240927P00147000 | 2024-09-06 12:11PM EDT | 147.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240927P00150000 | 2024-09-03 12:10PM EDT | 150.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.