Canada markets close in 1 minute

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.41+0.91 (+0.63%)
As of 03:59PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:155.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240726C001550002024-07-24 2:47PM EDT2024-07-260.130.100.15-0.31-65.96%21532840.92%
COF240802C001550002024-07-24 1:07PM EDT2024-08-020.350.400.50-0.45-56.25%608330.66%
COF240809C001550002024-07-23 12:46PM EDT2024-08-090.380.001.10-0.84-68.85%1430.96%
COF240816C001550002024-07-24 2:08PM EDT2024-08-161.201.051.45-0.10-7.69%2,5337,00929.20%
COF240823C001550002024-07-19 1:46PM EDT2024-08-232.601.152.200.00-11231.13%
COF240830C001550002024-07-24 10:57AM EDT2024-08-301.901.602.20-2.50-56.82%3428.13%
COF240920C001550002024-07-24 3:15PM EDT2024-09-203.003.103.20-0.10-3.23%9485027.44%
COF241220C001550002024-07-23 12:26PM EDT2024-12-207.607.708.200.00-811231.21%
COF250117C001550002024-07-23 12:53PM EDT2025-01-178.808.909.200.00-354731.14%
COF250321C001550002024-07-22 2:49PM EDT2025-03-2110.9411.0011.700.00-40054332.07%
COF250620C001550002024-07-18 11:55AM EDT2025-06-2016.6014.0014.900.00-33633.07%
COF260116C001550002024-07-24 12:45PM EDT2026-01-1620.4017.6021.30-1.63-7.40%12434.88%
COF260618C001550002024-05-10 1:21PM EDT2026-06-1823.2118.0021.500.00--531.05%
COF261218C001550002024-05-28 9:40AM EDT2026-12-1822.5018.0022.500.00-1728.73%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240726P001550002024-07-19 9:35AM EDT2024-07-268.507.608.900.00-11248.78%
COF240809P001550002024-07-22 3:56PM EDT2024-08-0910.907.209.600.00-61329.96%
COF240816P001550002024-07-23 9:59AM EDT2024-08-1610.107.5011.400.00-21240.11%
COF240830P001550002024-07-18 11:32AM EDT2024-08-307.708.4011.900.00-4434.85%
COF240920P001550002024-07-22 10:05AM EDT2024-09-2012.7010.4011.000.00-35823.63%
COF241220P001550002024-07-18 11:36AM EDT2024-12-2012.2013.6014.400.00-2224.68%
COF250117P001550002024-07-18 2:46PM EDT2025-01-1714.3014.3015.200.00-63524.68%
COF250321P001550002024-05-15 11:23AM EDT2025-03-2118.0023.2025.300.00-14142.65%
COF250620P001550002024-07-24 12:15PM EDT2025-06-2017.6618.0018.90-0.74-4.02%2624.83%
COF260116P001550002024-07-18 9:49AM EDT2026-01-1618.8621.2022.200.00-1124.10%