Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018C00100000 | 2024-09-05 12:58PM EDT | 100.00 | 41.97 | 37.90 | 41.40 | 0.00 | - | 2 | 11 | 62.57% |
| COF241018C00110000 | 2024-08-23 11:15AM EDT | 110.00 | 34.50 | 28.10 | 31.80 | 0.00 | - | 10 | 10 | 52.20% |
| COF241018C00115000 | 2024-08-06 12:40PM EDT | 115.00 | 20.80 | 27.30 | 29.70 | 0.00 | - | - | 3 | 77.03% |
| COF241018C00120000 | 2024-09-04 9:30AM EDT | 120.00 | 28.08 | 20.30 | 20.80 | 0.00 | - | 2 | 16 | 45.36% |
| COF241018C00125000 | 2024-08-21 11:52AM EDT | 125.00 | 16.80 | 15.60 | 16.70 | 0.00 | - | 1 | 8 | 43.60% |
| COF241018C00130000 | 2024-08-28 2:35PM EDT | 130.00 | 15.12 | 11.90 | 12.30 | 0.00 | - | 1 | 32 | 37.85% |
| COF241018C00135000 | 2024-08-30 2:47PM EDT | 135.00 | 13.20 | 8.40 | 8.60 | 0.00 | - | 6 | 2,099 | 34.55% |
| COF241018C00140000 | 2024-09-06 1:25PM EDT | 140.00 | 5.30 | 5.40 | 5.60 | -2.06 | -27.99% | 46 | 1,373 | 32.25% |
| COF241018C00145000 | 2024-09-06 2:37PM EDT | 145.00 | 3.50 | 3.20 | 3.40 | -1.20 | -25.53% | 2,434 | 1,175 | 30.84% |
| COF241018C00150000 | 2024-09-06 3:10PM EDT | 150.00 | 1.83 | 1.80 | 1.95 | -0.87 | -32.22% | 2,430 | 3,303 | 30.13% |
| COF241018C00155000 | 2024-09-06 3:49PM EDT | 155.00 | 1.04 | 0.95 | 1.10 | -0.46 | -30.67% | 26 | 3,282 | 30.13% |
| COF241018C00160000 | 2024-09-06 11:09AM EDT | 160.00 | 0.70 | 0.45 | 0.60 | -0.05 | -6.67% | 1 | 434 | 30.27% |
| COF241018C00165000 | 2024-09-04 11:34AM EDT | 165.00 | 0.34 | 0.20 | 0.45 | -0.36 | -51.43% | 10 | 334 | 32.81% |
| COF241018C00170000 | 2024-09-06 12:24PM EDT | 170.00 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 2 | 13 | 35.25% |
| COF241018C00175000 | 2024-07-31 1:14PM EDT | 175.00 | 1.05 | 0.10 | 0.30 | 0.00 | - | - | 47 | 38.09% |
| COF241018C00180000 | 2024-08-13 10:55AM EDT | 180.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 1 | 40.43% |
| COF241018C00220000 | 2024-09-04 12:26PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 79 | 140 | 57.03% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018P00100000 | 2024-09-05 2:44PM EDT | 100.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 1 | 26 | 51.07% |
| COF241018P00105000 | 2024-08-23 3:03PM EDT | 105.00 | 0.23 | 0.15 | 0.45 | 0.00 | - | 8 | 18 | 50.78% |
| COF241018P00110000 | 2024-09-06 12:24PM EDT | 110.00 | 0.37 | 0.35 | 0.45 | +0.07 | +23.33% | 9 | 86 | 43.75% |
| COF241018P00115000 | 2024-08-23 3:46PM EDT | 115.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 20 | 239 | 39.50% |
| COF241018P00120000 | 2024-09-06 3:11PM EDT | 120.00 | 0.90 | 0.80 | 0.95 | +0.50 | +125.00% | 1 | 159 | 36.84% |
| COF241018P00125000 | 2024-09-06 12:51PM EDT | 125.00 | 1.38 | 1.30 | 1.50 | +0.68 | +97.14% | 514 | 442 | 34.27% |
| COF241018P00130000 | 2024-09-06 2:49PM EDT | 130.00 | 2.55 | 2.20 | 2.40 | +0.95 | +59.37% | 20 | 359 | 32.04% |
| COF241018P00135000 | 2024-09-06 3:54PM EDT | 135.00 | 3.75 | 3.60 | 3.80 | +1.35 | +56.25% | 205 | 256 | 30.08% |
| COF241018P00140000 | 2024-09-06 2:33PM EDT | 140.00 | 6.00 | 5.60 | 5.80 | +1.80 | +42.86% | 49 | 878 | 28.01% |
| COF241018P00145000 | 2024-09-06 2:34PM EDT | 145.00 | 9.00 | 8.40 | 8.70 | +4.40 | +95.65% | 38 | 146 | 26.84% |
| COF241018P00150000 | 2024-09-05 3:33PM EDT | 150.00 | 9.70 | 12.00 | 12.50 | 0.00 | - | 1 | 24 | 26.99% |
| COF241018P00155000 | 2024-08-29 3:07PM EDT | 155.00 | 11.32 | 16.30 | 18.40 | 0.00 | - | 12 | 66 | 40.16% |
| COF241018P00170000 | 2024-09-06 3:47PM EDT | 170.00 | 30.96 | 29.40 | 33.00 | +6.06 | +24.34% | 4 | 6 | 54.63% |
© 2024 Yahoo. All rights reserved.