Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018C00100000 | 2024-09-13 11:03AM EDT | 2024-10-18 | 39.84 | 53.90 | 58.00 | 0.00 | - | 2 | 11 | 176.76% |
| COF241115C00100000 | 2024-09-13 11:03AM EDT | 2024-11-15 | 41.10 | 54.40 | 58.40 | 0.00 | - | 2 | 11 | 88.72% |
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 45.65 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117C00100000 | 2024-10-07 12:35PM EDT | 2025-01-17 | 55.70 | 55.30 | 59.20 | 0.00 | - | 8 | 240 | 62.71% |
| COF250321C00100000 | 2024-09-20 10:41AM EDT | 2025-03-21 | 54.24 | 56.60 | 59.00 | 0.00 | - | 2 | 20 | 52.83% |
| COF250620C00100000 | 2024-09-10 11:02AM EDT | 2025-06-20 | 39.40 | 53.60 | 55.70 | 0.00 | - | 1 | 5 | 18.75% |
| COF260116C00100000 | 2024-10-04 3:34PM EDT | 2026-01-16 | 59.50 | 60.90 | 63.30 | 0.00 | - | 10 | 87 | 47.94% |
| COF261218C00100000 | 2024-10-03 9:30AM EDT | 2026-12-18 | 55.35 | 63.00 | 67.90 | 0.00 | - | 1 | 2 | 45.05% |
| COF270115C00100000 | 2024-10-03 9:30AM EDT | 2027-01-15 | 55.55 | 63.80 | 67.80 | 0.00 | - | - | 30 | 44.10% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018P00100000 | 2024-09-27 10:23AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 174.61% |
| COF241025P00100000 | 2024-09-24 2:55PM EDT | 2024-10-25 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 1 | 133.69% |
| COF241115P00100000 | 2024-10-02 9:32AM EDT | 2024-11-15 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 70.80% |
| COF241220P00100000 | 2024-10-01 10:21AM EDT | 2024-12-20 | 0.50 | 0.20 | 0.60 | 0.00 | - | 2 | 256 | 55.71% |
| COF250117P00100000 | 2024-10-02 9:32AM EDT | 2025-01-17 | 0.85 | 0.40 | 0.80 | 0.00 | - | 1 | 2,607 | 50.68% |
| COF250321P00100000 | 2024-10-11 2:54PM EDT | 2025-03-21 | 0.60 | 0.50 | 1.05 | -0.55 | -47.83% | 15 | 191 | 44.39% |
| COF250620P00100000 | 2024-10-10 11:01AM EDT | 2025-06-20 | 1.95 | 0.00 | 1.80 | 0.00 | - | 20 | 331 | 40.39% |
| COF260116P00100000 | 2024-09-24 10:01AM EDT | 2026-01-16 | 4.00 | 3.40 | 5.10 | 0.00 | - | 8 | 145 | 41.08% |
| COF260618P00100000 | 2024-06-13 3:48PM EDT | 2026-06-18 | 6.51 | 3.60 | 8.40 | 0.00 | - | 5 | 5 | 43.31% |
| COF261218P00100000 | 2024-10-01 10:07AM EDT | 2026-12-18 | 6.95 | 3.90 | 7.90 | 0.00 | - | 1 | 27 | 37.04% |
© 2024 Yahoo. All rights reserved.