Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011C00150000 | 2024-10-10 1:18PM EDT | 2024-10-11 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| COF241018C00150000 | 2024-10-10 3:51PM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 43 | 2,762 | 0.00% |
| COF241025C00150000 | 2024-10-10 3:45PM EDT | 2024-10-25 | 5.30 | 0.00 | 0.00 | 0.00 | - | 70 | 193 | 0.00% |
| COF241101C00150000 | 2024-10-10 9:50AM EDT | 2024-11-01 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COF241108C00150000 | 2024-10-03 9:33AM EDT | 2024-11-08 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COF241115C00150000 | 2024-10-10 3:42PM EDT | 2024-11-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 2,574 | 0.00% |
| COF241122C00150000 | 2024-10-07 11:02AM EDT | 2024-11-22 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COF241220C00150000 | 2024-10-10 3:40PM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 713 | 0.00% |
| COF250117C00150000 | 2024-10-10 11:15AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 0.00% |
| COF250321C00150000 | 2024-10-09 9:30AM EDT | 2025-03-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| COF250620C00150000 | 2024-09-26 12:29PM EDT | 2025-06-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,368 | 0.00% |
| COF250919C00150000 | 2024-10-09 3:52PM EDT | 2025-09-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COF260116C00150000 | 2024-09-27 3:47PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| COF260618C00150000 | 2024-06-04 1:32PM EDT | 2026-06-18 | 18.80 | 18.30 | 22.40 | 0.00 | - | 6 | 0 | 28.12% |
| COF261218C00150000 | 2024-07-24 9:46AM EDT | 2026-12-18 | 27.50 | 21.80 | 24.80 | 0.00 | - | 5 | 6 | 27.44% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241011P00150000 | 2024-10-10 1:49PM EDT | 2024-10-11 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 243 | 3.13% |
| COF241018P00150000 | 2024-10-10 3:47PM EDT | 2024-10-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 45 | 401 | 1.56% |
| COF241025P00150000 | 2024-10-10 3:37PM EDT | 2024-10-25 | 4.25 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 0.78% |
| COF241101P00150000 | 2024-10-10 3:54PM EDT | 2024-11-01 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| COF241115P00150000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 7.17 | 0.00 | 0.00 | 0.00 | - | 372 | 2,163 | 0.78% |
| COF241122P00150000 | 2024-10-10 1:48PM EDT | 2024-11-22 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| COF241220P00150000 | 2024-10-10 3:22PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 221 | 0.39% |
| COF250117P00150000 | 2024-10-10 10:09AM EDT | 2025-01-17 | 9.01 | 0.00 | 0.00 | 0.00 | - | 12 | 704 | 0.39% |
| COF250321P00150000 | 2024-10-10 3:44PM EDT | 2025-03-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.39% |
| COF250620P00150000 | 2024-10-09 12:11PM EDT | 2025-06-20 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.20% |
| COF260116P00150000 | 2024-08-29 2:50PM EDT | 2026-01-16 | 19.70 | 18.90 | 19.80 | 0.00 | - | 1 | 5 | 30.26% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 34.87% |
| COF261218P00150000 | 2024-10-09 2:34PM EDT | 2026-12-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.20% |
| COF270115P00150000 | 2024-09-19 9:35AM EDT | 2027-01-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
© 2024 Yahoo. All rights reserved.