Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011C00134000 | 2024-09-12 2:12PM EDT | 134.00 | 6.66 | 18.40 | 20.80 | 0.00 | - | - | 2 | 54.69% |
| COF241011C00135000 | 2024-09-11 2:15PM EDT | 135.00 | 4.83 | 17.40 | 19.80 | 0.00 | - | - | 5 | 52.25% |
| COF241011C00136000 | 2024-10-04 11:02AM EDT | 136.00 | 15.00 | 16.60 | 19.00 | +5.40 | +56.25% | 2 | 6 | 58.79% |
| COF241011C00138000 | 2024-10-01 12:33PM EDT | 138.00 | 9.32 | 14.80 | 16.50 | 0.00 | - | 1 | 34 | 71.83% |
| COF241011C00139000 | 2024-10-01 12:33PM EDT | 139.00 | 8.42 | 13.80 | 15.20 | 0.00 | - | 1 | 27 | 61.57% |
| COF241011C00140000 | 2024-10-04 10:36AM EDT | 140.00 | 9.77 | 12.70 | 14.20 | +2.23 | +29.58% | 2 | 23 | 58.40% |
| COF241011C00141000 | 2024-10-03 9:43AM EDT | 141.00 | 5.10 | 10.80 | 14.20 | 0.00 | - | 1 | 5 | 74.49% |
| COF241011C00142000 | 2024-10-02 10:26AM EDT | 142.00 | 6.06 | 11.10 | 12.30 | 0.00 | - | 2 | 2 | 54.05% |
| COF241011C00143000 | 2024-10-04 11:38AM EDT | 143.00 | 8.40 | 10.50 | 11.60 | +2.90 | +52.73% | 5 | 14 | 56.45% |
| COF241011C00144000 | 2024-10-04 12:56PM EDT | 144.00 | 8.24 | 9.30 | 10.70 | +4.84 | +142.35% | 12 | 11 | 54.64% |
| COF241011C00145000 | 2024-10-04 9:30AM EDT | 145.00 | 5.00 | 8.90 | 9.60 | +2.01 | +67.22% | 1 | 55 | 49.24% |
| COF241011C00146000 | 2024-10-04 11:18AM EDT | 146.00 | 6.60 | 8.00 | 8.80 | +4.18 | +172.73% | 5 | 9 | 48.80% |
| COF241011C00147000 | 2024-10-04 3:55PM EDT | 147.00 | 6.90 | 7.10 | 7.70 | +4.92 | +248.48% | 15 | 28 | 43.38% |
| COF241011C00148000 | 2024-10-04 2:17PM EDT | 148.00 | 5.00 | 6.20 | 6.60 | +3.45 | +222.58% | 21 | 168 | 37.99% |
| COF241011C00149000 | 2024-10-04 2:21PM EDT | 149.00 | 4.55 | 5.40 | 5.80 | +3.30 | +264.00% | 20 | 44 | 36.94% |
| COF241011C00150000 | 2024-10-04 3:49PM EDT | 150.00 | 4.42 | 4.70 | 5.00 | +2.92 | +194.67% | 57 | 56 | 35.43% |
| COF241011C00152500 | 2024-10-04 3:46PM EDT | 152.50 | 2.75 | 3.00 | 3.20 | +2.25 | +450.00% | 155 | 3,738 | 32.01% |
| COF241011C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 1.90 | 1.80 | 2.00 | +1.64 | +630.77% | 116 | 383 | 31.79% |
| COF241011C00157500 | 2024-10-04 3:59PM EDT | 157.50 | 1.04 | 1.00 | 1.10 | +0.80 | +333.33% | 81 | 39 | 30.86% |
| COF241011C00160000 | 2024-10-04 3:39PM EDT | 160.00 | 0.51 | 0.50 | 0.65 | +0.46 | +920.00% | 4,155 | 277 | 32.13% |
| COF241011C00162500 | 2024-10-04 3:59PM EDT | 162.50 | 0.31 | 0.25 | 0.35 | +0.23 | +287.50% | 170 | 4 | 32.72% |
| COF241011C00165000 | 2024-10-04 3:31PM EDT | 165.00 | 0.40 | 0.10 | 0.20 | +0.18 | +81.82% | 6 | 28 | 34.03% |
| COF241011C00167500 | 2024-09-17 1:02PM EDT | 167.50 | 0.18 | 0.00 | 0.80 | 0.00 | - | - | 17 | 55.96% |
| COF241011C00170000 | 2024-09-20 9:31AM EDT | 170.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 39.26% |
| COF241011C00180000 | 2024-09-20 9:31AM EDT | 180.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 76.27% |
| COF241011C00195000 | 2024-09-25 10:16AM EDT | 195.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 6 | 104.20% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011P00085000 | 2024-09-17 12:06PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 169.53% |
| COF241011P00095000 | 2024-09-20 3:57PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 173.83% |
| COF241011P00100000 | 2024-09-11 10:15AM EDT | 100.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | - | 1 | 162.11% |
| COF241011P00110000 | 2024-09-10 12:36PM EDT | 110.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 1 | 143.46% |
| COF241011P00115000 | 2024-09-19 3:58PM EDT | 115.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 20 | 111.82% |
| COF241011P00120000 | 2024-10-01 3:37PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 70.31% |
| COF241011P00121000 | 2024-09-23 10:17AM EDT | 121.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 12 | 130.18% |
| COF241011P00122000 | 2024-09-23 10:16AM EDT | 122.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 36 | 126.71% |
| COF241011P00123000 | 2024-09-23 10:15AM EDT | 123.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 18 | 108.74% |
| COF241011P00124000 | 2024-10-02 3:33PM EDT | 124.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 500 | 506 | 99.51% |
| COF241011P00125000 | 2024-09-27 1:52PM EDT | 125.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 96.48% |
| COF241011P00126000 | 2024-09-13 11:11AM EDT | 126.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | - | 34 | 93.46% |
| COF241011P00127000 | 2024-09-30 2:35PM EDT | 127.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 86.13% |
| COF241011P00128000 | 2024-10-03 11:32AM EDT | 128.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 66.99% |
| COF241011P00129000 | 2024-10-03 2:43PM EDT | 129.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 8 | 15 | 80.37% |
| COF241011P00130000 | 2024-10-01 10:41AM EDT | 130.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 20 | 58 | 62.11% |
| COF241011P00131000 | 2024-09-13 2:15PM EDT | 131.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | - | 3 | 59.67% |
| COF241011P00132000 | 2024-09-18 3:43PM EDT | 132.00 | 0.66 | 0.00 | 0.80 | 0.00 | - | 300 | 307 | 71.73% |
| COF241011P00133000 | 2024-10-03 2:43PM EDT | 133.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 8 | 16 | 68.85% |
| COF241011P00134000 | 2024-10-04 11:28AM EDT | 134.00 | 0.05 | 0.00 | 0.20 | -0.34 | -87.18% | 2 | 21 | 50.39% |
| COF241011P00135000 | 2024-10-04 10:26AM EDT | 135.00 | 0.39 | 0.00 | 0.65 | +0.09 | +30.00% | 1 | 11 | 60.25% |
| COF241011P00137000 | 2024-09-30 11:15AM EDT | 137.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 40 | 342 | 58.30% |
| COF241011P00138000 | 2024-10-03 9:32AM EDT | 138.00 | 0.10 | 0.05 | 0.20 | -0.62 | -86.11% | 1 | 69 | 46.78% |
| COF241011P00139000 | 2024-10-04 3:11PM EDT | 139.00 | 0.16 | 0.05 | 0.20 | -0.56 | -77.78% | 2 | 125 | 44.14% |
| COF241011P00140000 | 2024-10-04 2:29PM EDT | 140.00 | 0.25 | 0.15 | 0.20 | -0.66 | -72.53% | 1,376 | 3,210 | 41.60% |
| COF241011P00141000 | 2024-10-04 3:10PM EDT | 141.00 | 0.20 | 0.10 | 0.20 | -0.80 | -80.00% | 2 | 14 | 38.97% |
| COF241011P00142000 | 2024-10-04 1:15PM EDT | 142.00 | 0.27 | 0.10 | 0.25 | -1.33 | -83.13% | 30 | 573 | 38.28% |
| COF241011P00143000 | 2024-10-04 3:14PM EDT | 143.00 | 0.32 | 0.15 | 0.30 | -1.45 | -81.92% | 77 | 193 | 37.21% |
| COF241011P00144000 | 2024-10-02 2:26PM EDT | 144.00 | 2.10 | 0.20 | 0.35 | 0.00 | - | 202 | 199 | 35.84% |
| COF241011P00145000 | 2024-10-04 3:22PM EDT | 145.00 | 0.40 | 0.30 | 0.40 | -2.12 | -84.13% | 121 | 107 | 34.18% |
| COF241011P00146000 | 2024-10-04 11:47AM EDT | 146.00 | 0.90 | 0.35 | 0.50 | -2.20 | -70.97% | 15 | 40 | 33.40% |
| COF241011P00147000 | 2024-10-04 2:32PM EDT | 147.00 | 0.75 | 0.50 | 0.65 | -1.20 | -61.54% | 43 | 13 | 33.15% |
| COF241011P00148000 | 2024-10-04 3:18PM EDT | 148.00 | 0.99 | 0.65 | 0.80 | -3.16 | -76.14% | 846 | 25 | 32.30% |
| COF241011P00149000 | 2024-10-04 3:48PM EDT | 149.00 | 1.00 | 0.80 | 1.00 | -4.10 | -80.39% | 124 | 35 | 31.71% |
| COF241011P00150000 | 2024-10-04 3:53PM EDT | 150.00 | 1.30 | 1.05 | 1.25 | -4.95 | -79.20% | 45 | 57 | 31.25% |
| COF241011P00152500 | 2024-10-04 3:58PM EDT | 152.50 | 2.09 | 1.85 | 2.10 | -2.31 | -52.50% | 26 | 26 | 30.08% |
| COF241011P00155000 | 2024-10-04 3:40PM EDT | 155.00 | 3.53 | 3.00 | 3.40 | -3.17 | -47.31% | 13 | 11 | 29.86% |
© 2024 Yahoo. All rights reserved.