Canada markets close in 1 hour 24 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.06-2.21 (-1.50%)
As of 02:36PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:145.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240726C001450002024-07-22 2:18PM EDT2024-07-263.353.303.50-2.05-37.96%6310551.25%
COF240802C001450002024-07-18 10:19AM EDT2024-08-029.373.804.100.00-11238.79%
COF240809C001450002024-07-19 11:00AM EDT2024-08-095.804.104.500.00-2033.86%
COF240816C001450002024-07-22 2:20PM EDT2024-08-164.604.404.70-2.12-31.55%2961,64430.25%
COF240823C001450002024-07-16 12:48PM EDT2024-08-237.954.705.500.00-7831.45%
COF240830C001450002024-07-19 10:34AM EDT2024-08-307.415.305.800.00-7030.13%
COF240920C001450002024-07-22 11:16AM EDT2024-09-207.106.506.90-1.23-14.77%11029.05%
COF241220C001450002024-07-22 12:27PM EDT2024-12-2011.7011.3011.60-2.55-17.89%205931.03%
COF250117C001450002024-06-21 12:34PM EDT2025-01-178.7014.0014.800.00-280536.44%
COF250321C001450002024-07-22 2:09PM EDT2025-03-2115.1014.7015.40+0.53+3.64%1032.64%
COF250620C001450002024-07-17 12:16PM EDT2025-06-2020.7017.5018.400.00-10033.32%
COF260116C001450002024-07-15 10:01AM EDT2026-01-1621.1023.0024.300.00-3034.60%
COF261218C001450002024-06-10 1:17PM EDT2026-12-1827.2922.8026.000.00-151929.14%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240726P001450002024-07-22 1:50PM EDT2024-07-263.403.403.60+0.80+30.77%43052.15%
COF240816P001450002024-07-22 12:31PM EDT2024-08-164.774.704.90+0.77+19.25%7850531.93%
COF240823P001450002024-07-19 2:34PM EDT2024-08-234.104.905.500.00-1231.80%
COF240830P001450002024-07-19 10:52AM EDT2024-08-304.905.205.900.00-41030.98%
COF240920P001450002024-07-22 2:19PM EDT2024-09-206.406.206.50+1.30+25.49%47,20427.63%
COF241220P001450002024-07-22 1:03PM EDT2024-12-209.759.7010.00+0.75+8.33%1210326.91%
COF250117P001450002024-07-17 10:33AM EDT2025-01-1710.6010.3010.70+2.15+25.44%1026.45%
COF250321P001450002024-05-22 1:22PM EDT2025-03-2114.2714.2016.300.00-15129034.72%
COF250620P001450002024-07-19 2:49PM EDT2025-06-2013.4013.8015.000.00-1027.25%
COF260116P001450002024-07-18 11:41AM EDT2026-01-1615.4016.9018.300.00-2826.08%
COF260618P001450002024-05-09 1:33PM EDT2026-06-1821.8019.1022.900.00-6628.89%