Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018C00120000 | 2024-09-24 1:53PM EDT | 2024-10-18 | 26.69 | 31.80 | 34.90 | 0.00 | - | 2 | 9 | 102.73% |
| COF241025C00120000 | 2024-10-03 9:46AM EDT | 2024-10-25 | 24.88 | 32.00 | 35.40 | 0.00 | - | 1 | 0 | 56.74% |
| COF241101C00120000 | 2024-09-23 1:40PM EDT | 2024-11-01 | 33.20 | 32.20 | 35.60 | 0.00 | - | 3 | 11 | 54.88% |
| COF241115C00120000 | 2024-10-03 9:46AM EDT | 2024-11-15 | 25.88 | 33.40 | 35.30 | 0.00 | - | 1 | 2 | 52.30% |
| COF241220C00120000 | 2024-09-20 11:17AM EDT | 2024-12-20 | 34.66 | 33.90 | 36.30 | 0.00 | - | 1 | 9 | 54.13% |
| COF250117C00120000 | 2024-10-04 1:53PM EDT | 2025-01-17 | 35.15 | 35.80 | 36.90 | +7.05 | +25.09% | 2 | 878 | 49.64% |
| COF250321C00120000 | 2024-08-12 9:41AM EDT | 2025-03-21 | 22.80 | 21.10 | 21.80 | 0.00 | - | 2 | 3 | 0.00% |
| COF250620C00120000 | 2024-09-30 12:53PM EDT | 2025-06-20 | 36.10 | 39.40 | 40.30 | 0.00 | - | 2 | 20 | 41.99% |
| COF260116C00120000 | 2024-09-23 9:30AM EDT | 2026-01-16 | 43.40 | 44.20 | 45.00 | 0.00 | - | 1 | 15 | 40.61% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011P00120000 | 2024-10-01 3:37PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 70.31% |
| COF241018P00120000 | 2024-10-02 3:35PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 663 | 59.57% |
| COF241025P00120000 | 2024-10-02 3:58PM EDT | 2024-10-25 | 0.35 | 0.00 | 1.70 | 0.00 | - | 4 | 8 | 72.75% |
| COF241101P00120000 | 2024-10-03 2:38PM EDT | 2024-11-01 | 0.46 | 0.10 | 1.55 | 0.00 | - | 2 | 5 | 62.55% |
| COF241115P00120000 | 2024-10-01 12:17PM EDT | 2024-11-15 | 1.18 | 0.00 | 1.85 | 0.00 | - | 1 | 153 | 52.54% |
| COF241220P00120000 | 2024-10-04 2:52PM EDT | 2024-12-20 | 1.30 | 1.15 | 1.30 | -0.53 | -28.96% | 9 | 215 | 42.41% |
| COF250117P00120000 | 2024-10-04 1:31PM EDT | 2025-01-17 | 1.72 | 0.75 | 1.65 | +0.12 | +7.50% | 16 | 641 | 38.87% |
| COF250321P00120000 | 2024-09-26 11:08AM EDT | 2025-03-21 | 3.39 | 2.65 | 3.80 | 0.00 | - | 5 | 97 | 40.67% |
| COF250620P00120000 | 2024-10-04 10:51AM EDT | 2025-06-20 | 5.00 | 4.30 | 4.60 | -0.30 | -5.66% | 12 | 401 | 35.32% |
| COF260116P00120000 | 2024-09-24 1:52PM EDT | 2026-01-16 | 8.30 | 7.30 | 7.90 | 0.00 | - | 51 | 551 | 33.38% |
| COF260618P00120000 | 2024-08-28 1:53PM EDT | 2026-06-18 | 10.10 | 9.60 | 12.20 | 0.00 | - | 1 | 8 | 36.36% |
| COF261218P00120000 | 2024-08-28 12:59PM EDT | 2026-12-18 | 12.00 | 11.50 | 13.90 | 0.00 | - | 6 | 5 | 34.43% |
| COF270115P00120000 | 2024-09-24 9:42AM EDT | 2027-01-15 | 10.85 | 9.20 | 12.20 | 0.00 | - | - | 6 | 31.42% |
© 2024 Yahoo. All rights reserved.