Canada markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.41-0.58 (-0.42%)
At close: 04:00PM EDT
139.15 +0.74 (+0.53%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240719C001050002024-05-09 10:03AM EDT2024-07-1938.7034.1037.800.00-11193.95%
COF240920C001050002024-06-04 9:30AM EDT2024-09-2032.5033.1036.000.00-2061.73%
COF241220C001050002024-03-01 1:25PM EDT2024-12-2037.7047.6049.500.00-1191.30%
COF250117C001050002024-06-07 3:36PM EDT2025-01-1739.4033.0035.400.00-120434.46%
COF250620C001050002024-03-28 3:38PM EDT2025-06-2051.5048.1051.000.00-3365.03%
COF260116C001050002024-05-24 10:18AM EDT2026-01-1645.1039.5043.000.00-17038.13%
COF260618C001050002024-04-26 9:54AM EDT2026-06-1856.0043.6048.300.00-1143.15%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240719P001050002024-07-01 9:30AM EDT2024-07-190.300.000.250.00-83297.85%
COF240920P001050002024-07-02 12:27PM EDT2024-09-200.200.001.300.00-11,23350.02%
COF241220P001050002024-07-12 2:10PM EDT2024-12-201.081.051.30+0.03+2.86%307932.98%
COF250117P001050002024-07-10 2:57PM EDT2025-01-171.641.301.700.00-11,30132.87%
COF250321P001050002024-07-09 3:54PM EDT2025-03-212.301.852.450.00-17231.95%
COF250620P001050002024-07-12 12:30PM EDT2025-06-203.303.203.50-0.49-12.93%41031.05%
COF260116P001050002024-05-23 1:03PM EDT2026-01-166.204.006.400.00-64331.36%
COF260618P001050002024-06-25 9:52AM EDT2026-06-187.376.209.400.00-4633.43%