Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241115C00100000 | 2024-08-21 11:04AM EDT | 100.00 | 41.10 | 38.50 | 42.00 | 0.00 | - | - | 9 | 57.06% |
| COF241115C00110000 | 2024-08-19 11:20AM EDT | 110.00 | 33.50 | 29.50 | 32.10 | 0.00 | - | 6 | 2 | 58.98% |
| COF241115C00115000 | 2024-09-04 1:57PM EDT | 115.00 | 31.57 | 25.50 | 28.00 | 0.00 | - | 2 | 8 | 57.07% |
| COF241115C00120000 | 2024-09-04 1:57PM EDT | 120.00 | 26.97 | 20.80 | 23.00 | 0.00 | - | 2 | 2 | 49.07% |
| COF241115C00125000 | 2024-09-04 1:57PM EDT | 125.00 | 22.65 | 16.30 | 19.40 | 0.00 | - | 2 | 1 | 48.23% |
| COF241115C00130000 | 2024-08-14 11:30AM EDT | 130.00 | 12.10 | 14.10 | 14.80 | 0.00 | - | 1 | 18 | 41.38% |
| COF241115C00135000 | 2024-09-06 2:01PM EDT | 135.00 | 11.50 | 11.10 | 11.50 | -0.50 | -4.17% | 20 | 285 | 39.45% |
| COF241115C00140000 | 2024-09-05 12:54PM EDT | 140.00 | 9.30 | 8.30 | 8.70 | -0.30 | -3.13% | 4 | 243 | 38.03% |
| COF241115C00145000 | 2024-09-05 11:54AM EDT | 145.00 | 6.80 | 5.90 | 6.40 | -0.70 | -9.33% | 4 | 167 | 36.93% |
| COF241115C00150000 | 2024-09-06 12:43PM EDT | 150.00 | 4.80 | 4.10 | 4.50 | -1.50 | -23.81% | 12 | 572 | 35.74% |
| COF241115C00155000 | 2024-09-04 1:22PM EDT | 155.00 | 3.40 | 2.80 | 3.20 | -1.40 | -29.17% | 1 | 80 | 35.50% |
| COF241115C00160000 | 2024-09-06 1:32PM EDT | 160.00 | 2.30 | 1.80 | 2.10 | -1.11 | -32.55% | 2 | 259 | 34.55% |
| COF241115C00165000 | 2024-09-06 11:32AM EDT | 165.00 | 1.60 | 0.00 | 1.55 | -0.25 | -13.51% | 1 | 22 | 35.38% |
| COF241115C00170000 | 2024-09-06 12:49PM EDT | 170.00 | 1.05 | 0.00 | 1.15 | -0.45 | -30.00% | 1 | 14 | 36.21% |
| COF241115C00175000 | 2024-08-23 1:02PM EDT | 175.00 | 0.66 | 0.00 | 0.80 | 0.00 | - | 18 | 19 | 36.40% |
| COF241115C00180000 | 2024-07-31 1:10PM EDT | 180.00 | 1.60 | 0.00 | 0.85 | 0.00 | - | - | 11 | 40.22% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241115P00095000 | 2024-08-19 11:22AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.76% |
| COF241115P00105000 | 2024-08-21 3:50PM EDT | 105.00 | 0.60 | 0.60 | 0.95 | 0.00 | - | 21 | 21 | 46.90% |
| COF241115P00110000 | 2024-09-06 2:14PM EDT | 110.00 | 1.60 | 0.90 | 1.25 | +0.85 | +113.33% | 6 | 29 | 43.90% |
| COF241115P00115000 | 2024-09-06 12:07PM EDT | 115.00 | 1.49 | 1.40 | 1.80 | +0.39 | +35.45% | 12 | 34 | 42.13% |
| COF241115P00120000 | 2024-09-06 11:32AM EDT | 120.00 | 2.20 | 2.15 | 2.45 | +0.38 | +20.88% | 22 | 51 | 39.77% |
| COF241115P00125000 | 2024-09-06 11:34AM EDT | 125.00 | 3.10 | 3.00 | 3.50 | +1.02 | +49.04% | 2 | 35 | 38.44% |
| COF241115P00130000 | 2024-09-06 2:52PM EDT | 130.00 | 4.80 | 4.40 | 4.70 | +2.35 | +95.92% | 3 | 102 | 36.27% |
| COF241115P00135000 | 2024-09-06 12:31PM EDT | 135.00 | 6.36 | 6.10 | 6.60 | +1.31 | +25.94% | 13 | 306 | 35.60% |
| COF241115P00140000 | 2024-09-06 2:14PM EDT | 140.00 | 9.05 | 8.30 | 10.40 | +1.60 | +21.48% | 38 | 360 | 40.94% |
| COF241115P00145000 | 2024-09-05 1:47PM EDT | 145.00 | 9.34 | 11.00 | 11.60 | 0.00 | - | 108 | 387 | 33.56% |
| COF241115P00150000 | 2024-09-03 3:58PM EDT | 150.00 | 10.40 | 12.90 | 15.00 | 0.00 | - | 3 | 44 | 33.47% |
| COF241115P00155000 | 2024-08-16 11:09AM EDT | 155.00 | 17.70 | 16.20 | 19.70 | 0.00 | - | 2 | 3 | 38.00% |
© 2024 Yahoo. All rights reserved.