Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:140.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011C00140000 | 2024-10-07 9:40AM EDT | 2024-10-11 | 12.76 | 12.30 | 13.10 | +2.99 | +30.60% | 3 | 21 | 55.57% |
| COF241018C00140000 | 2024-10-04 10:55AM EDT | 2024-10-18 | 10.96 | 12.90 | 13.50 | 0.00 | - | 1 | 2,606 | 49.61% |
| COF241025C00140000 | 2024-09-13 10:43AM EDT | 2024-10-25 | 6.44 | 13.80 | 14.90 | 0.00 | - | - | 2 | 53.91% |
| COF241115C00140000 | 2024-10-04 2:49PM EDT | 2024-11-15 | 15.50 | 16.00 | 16.70 | 0.00 | - | 1 | 1,131 | 48.34% |
| COF241220C00140000 | 2024-09-25 10:42AM EDT | 2024-12-20 | 13.20 | 17.10 | 18.10 | 0.00 | - | 11 | 253 | 41.28% |
| COF250117C00140000 | 2024-10-04 10:31AM EDT | 2025-01-17 | 17.20 | 18.80 | 19.60 | 0.00 | - | 1 | 604 | 40.55% |
| COF250321C00140000 | 2024-09-17 1:18PM EDT | 2025-03-21 | 17.00 | 21.40 | 22.00 | 0.00 | - | 22 | 103 | 38.49% |
| COF250620C00140000 | 2024-10-04 3:56PM EDT | 2025-06-20 | 25.37 | 24.40 | 25.20 | 0.00 | - | 5 | 33 | 37.83% |
| COF260116C00140000 | 2024-10-04 1:55PM EDT | 2026-01-16 | 28.30 | 29.30 | 31.10 | 0.00 | - | 1 | 39 | 37.42% |
| COF260618C00140000 | 2024-09-19 11:40AM EDT | 2026-06-18 | 31.46 | 32.70 | 34.40 | 0.00 | - | 1 | 2 | 37.01% |
| COF261218C00140000 | 2024-08-16 12:21PM EDT | 2026-12-18 | 27.33 | 26.00 | 26.90 | 0.00 | - | 1 | 10 | 23.45% |
| COF270115C00140000 | 2024-09-30 12:57PM EDT | 2027-01-15 | 34.57 | 36.70 | 38.60 | 0.00 | - | - | 2 | 36.97% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011P00140000 | 2024-10-04 2:29PM EDT | 2024-10-11 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1,376 | 2,408 | 53.27% |
| COF241018P00140000 | 2024-10-07 9:38AM EDT | 2024-10-18 | 0.72 | 0.35 | 0.50 | +0.15 | +26.32% | 1 | 1,045 | 37.11% |
| COF241025P00140000 | 2024-10-04 10:51AM EDT | 2024-10-25 | 1.70 | 1.05 | 1.20 | 0.00 | - | 10 | 123 | 38.97% |
| COF241101P00140000 | 2024-10-04 11:05AM EDT | 2024-11-01 | 1.90 | 1.45 | 1.55 | 0.00 | - | 2 | 62 | 36.68% |
| COF241108P00140000 | 2024-10-02 9:30AM EDT | 2024-11-08 | 2.85 | 2.70 | 3.20 | -1.95 | -40.63% | 1 | 1 | 44.87% |
| COF241115P00140000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 40 | 1,188 | 42.63% |
| COF241220P00140000 | 2024-10-04 10:39AM EDT | 2024-12-20 | 5.56 | 4.40 | 4.70 | 0.00 | - | 41 | 671 | 36.44% |
| COF250117P00140000 | 2024-10-04 2:19PM EDT | 2025-01-17 | 5.50 | 5.00 | 5.40 | 0.00 | - | 84 | 1,022 | 33.66% |
| COF250321P00140000 | 2024-10-07 11:17AM EDT | 2025-03-21 | 7.30 | 7.00 | 7.30 | +0.15 | +2.10% | 3 | 198 | 31.84% |
| COF250620P00140000 | 2024-10-03 10:30AM EDT | 2025-06-20 | 12.20 | 9.10 | 10.20 | 0.00 | - | 5 | 169 | 31.95% |
| COF250919P00140000 | 2024-10-04 2:30PM EDT | 2025-09-19 | 11.78 | 11.00 | 11.90 | 0.00 | - | 2 | 4 | 30.61% |
| COF260116P00140000 | 2024-09-27 12:07PM EDT | 2026-01-16 | 14.00 | 13.10 | 14.20 | 0.00 | - | 14 | 34 | 30.09% |
| COF260618P00140000 | 2024-07-31 10:41AM EDT | 2026-06-18 | 14.50 | 15.60 | 17.10 | 0.00 | - | 1 | 9 | 30.11% |
| COF261218P00140000 | 2024-06-06 9:48AM EDT | 2026-12-18 | 21.50 | 19.50 | 24.00 | 0.00 | - | 1 | 7 | 34.80% |
© 2024 Yahoo. All rights reserved.