Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| COF250620C00100000 | 2024-09-10 11:02AM EDT | 100.00 | 39.40 | 52.70 | 56.10 | 0.00 | - | 1 | 5 | 53.16% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 48.27% |
| COF250620C00110000 | 2024-09-13 3:13PM EDT | 110.00 | 34.90 | 45.10 | 47.90 | 0.00 | - | 1 | 2 | 50.15% |
| COF250620C00115000 | 2024-09-30 12:53PM EDT | 115.00 | 40.10 | 41.60 | 42.50 | 0.00 | - | 2 | 3 | 44.39% |
| COF250620C00120000 | 2024-09-30 12:53PM EDT | 120.00 | 36.10 | 37.80 | 38.60 | 0.00 | - | 2 | 20 | 43.11% |
| COF250620C00125000 | 2024-09-24 9:53AM EDT | 125.00 | 32.62 | 33.90 | 34.70 | 0.00 | - | 1 | 10 | 41.51% |
| COF250620C00130000 | 2024-08-05 9:55AM EDT | 130.00 | 17.07 | 24.50 | 25.50 | 0.00 | - | 1 | 56 | 26.32% |
| COF250620C00135000 | 2024-10-07 2:42PM EDT | 135.00 | 26.84 | 27.00 | 27.50 | 0.00 | - | 1 | 18 | 38.84% |
| COF250620C00140000 | 2024-10-04 3:56PM EDT | 140.00 | 25.37 | 23.70 | 24.30 | 0.00 | - | 5 | 33 | 37.86% |
| COF250620C00145000 | 2024-09-20 10:58AM EDT | 145.00 | 21.35 | 20.70 | 21.30 | 0.00 | - | 1 | 40 | 36.93% |
| COF250620C00150000 | 2024-09-26 12:29PM EDT | 150.00 | 15.35 | 18.00 | 18.60 | 0.00 | - | 1 | 1,368 | 36.20% |
| COF250620C00155000 | 2024-10-04 9:40AM EDT | 155.00 | 15.20 | 15.50 | 16.10 | 0.00 | - | 1 | 82 | 35.47% |
| COF250620C00160000 | 2024-10-04 2:14PM EDT | 160.00 | 13.91 | 13.20 | 13.90 | 0.00 | - | 20 | 133 | 34.93% |
| COF250620C00165000 | 2024-09-24 2:19PM EDT | 165.00 | 9.00 | 11.20 | 11.80 | 0.00 | - | 13 | 93 | 34.17% |
| COF250620C00170000 | 2024-09-19 3:29PM EDT | 170.00 | 10.00 | 9.20 | 10.00 | 0.00 | - | 1 | 118 | 33.62% |
| COF250620C00175000 | 2024-09-24 10:17AM EDT | 175.00 | 7.08 | 7.80 | 8.40 | 0.00 | - | 11 | 107 | 33.08% |
| COF250620C00180000 | 2024-10-04 3:34PM EDT | 180.00 | 7.50 | 6.40 | 7.20 | 0.00 | - | 8 | 37 | 33.02% |
| COF250620C00185000 | 2024-08-29 9:30AM EDT | 185.00 | 4.00 | 4.90 | 5.20 | 0.00 | - | 10 | 23 | 30.66% |
| COF250620C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 4 | 87 | 32.29% |
| COF250620C00195000 | 2024-10-04 3:49PM EDT | 195.00 | 4.60 | 3.50 | 4.20 | 0.00 | - | 9 | 52 | 32.17% |
| COF250620C00200000 | 2024-10-04 12:56PM EDT | 200.00 | 3.50 | 2.90 | 3.50 | 0.00 | - | 1 | 122 | 32.00% |
| COF250620C00210000 | 2024-10-04 9:30AM EDT | 210.00 | 1.89 | 2.00 | 2.40 | 0.00 | - | 4 | 127 | 31.68% |
| COF250620C00220000 | 2024-09-30 3:04PM EDT | 220.00 | 1.30 | 1.35 | 1.80 | 0.00 | - | 1 | 17 | 32.19% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-08-09 10:38AM EDT | 65.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 50.88% |
| COF250620P00070000 | 2024-09-19 1:27PM EDT | 70.00 | 0.42 | 0.05 | 1.10 | 0.00 | - | 5 | 31 | 50.34% |
| COF250620P00075000 | 2024-09-10 12:57PM EDT | 75.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 30 | 60 | 51.54% |
| COF250620P00080000 | 2024-08-09 2:03PM EDT | 80.00 | 1.35 | 0.40 | 1.55 | 0.00 | - | 8 | 33 | 52.27% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 50.70% |
| COF250620P00090000 | 2024-10-04 10:53AM EDT | 90.00 | 1.30 | 1.10 | 1.65 | 0.00 | - | 1 | 20 | 44.73% |
| COF250620P00095000 | 2024-10-04 2:50PM EDT | 95.00 | 1.60 | 1.35 | 1.80 | 0.00 | - | 1 | 76 | 41.80% |
| COF250620P00100000 | 2024-09-27 12:08PM EDT | 100.00 | 2.00 | 1.75 | 2.15 | 0.00 | - | 1 | 331 | 39.98% |
| COF250620P00105000 | 2024-09-24 12:56PM EDT | 105.00 | 2.73 | 2.15 | 2.70 | 0.00 | - | 4 | 43 | 38.84% |
| COF250620P00110000 | 2024-09-19 1:32PM EDT | 110.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 1 | 159 | 37.12% |
| COF250620P00115000 | 2024-10-01 9:52AM EDT | 115.00 | 4.21 | 3.70 | 4.00 | 0.00 | - | 1 | 47 | 36.18% |
| COF250620P00120000 | 2024-10-08 9:44AM EDT | 120.00 | 4.60 | 4.50 | 4.90 | -0.40 | -8.00% | 44 | 412 | 35.13% |
| COF250620P00125000 | 2024-10-01 9:59AM EDT | 125.00 | 6.40 | 5.60 | 5.90 | 0.00 | - | 2 | 432 | 33.94% |
| COF250620P00130000 | 2024-10-04 1:25PM EDT | 130.00 | 6.85 | 6.80 | 7.20 | 0.00 | - | 25 | 830 | 33.12% |
| COF250620P00135000 | 2024-10-04 2:17PM EDT | 135.00 | 8.27 | 8.30 | 8.60 | 0.00 | - | 20 | 196 | 32.08% |
| COF250620P00140000 | 2024-10-08 11:51AM EDT | 140.00 | 10.19 | 9.90 | 10.30 | -0.01 | -0.10% | 39 | 171 | 31.26% |
| COF250620P00145000 | 2024-09-30 10:02AM EDT | 145.00 | 12.80 | 11.80 | 12.30 | 0.00 | - | 1 | 1,037 | 30.60% |
| COF250620P00150000 | 2024-10-08 10:21AM EDT | 150.00 | 14.70 | 13.80 | 14.40 | +0.70 | +5.00% | 1 | 254 | 29.64% |
| COF250620P00155000 | 2024-10-08 10:10AM EDT | 155.00 | 17.00 | 16.30 | 17.20 | +1.10 | +6.92% | 1 | 9 | 29.59% |
© 2024 Yahoo. All rights reserved.