Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00160000 | 2024-09-12 3:13PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,597 | 55.47% |
| COF240927C00160000 | 2024-09-04 11:23AM EDT | 2024-09-27 | 0.51 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 50.24% |
| COF241004C00160000 | 2024-09-03 10:02AM EDT | 2024-10-04 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 9 | 45.44% |
| COF241018C00160000 | 2024-09-10 11:14AM EDT | 2024-10-18 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 430 | 30.18% |
| COF241115C00160000 | 2024-09-13 1:25PM EDT | 2024-11-15 | 1.45 | 1.45 | 1.60 | +0.20 | +16.00% | 12 | 258 | 32.91% |
| COF241220C00160000 | 2024-09-12 9:46AM EDT | 2024-12-20 | 1.85 | 2.35 | 2.60 | 0.00 | - | 3 | 407 | 31.46% |
| COF250117C00160000 | 2024-09-13 3:34PM EDT | 2025-01-17 | 3.21 | 3.10 | 3.30 | +0.81 | +33.75% | 30 | 424 | 30.57% |
| COF250321C00160000 | 2024-09-06 10:27AM EDT | 2025-03-21 | 6.80 | 5.20 | 5.50 | 0.00 | - | 1 | 96 | 31.54% |
| COF250620C00160000 | 2024-09-13 1:04PM EDT | 2025-06-20 | 7.80 | 7.80 | 8.30 | -1.90 | -19.59% | 1 | 101 | 32.24% |
| COF260116C00160000 | 2024-08-29 11:31AM EDT | 2026-01-16 | 15.60 | 12.50 | 14.30 | 0.00 | - | 2 | 9 | 34.02% |
| COF261218C00160000 | 2024-08-09 1:04PM EDT | 2026-12-18 | 17.10 | 18.20 | 20.50 | 0.00 | - | 1 | 1 | 33.66% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00160000 | 2024-08-05 12:20PM EDT | 2024-09-20 | 28.15 | 15.90 | 16.50 | 0.00 | - | 4 | 0 | 0.00% |
| COF241220P00160000 | 2024-09-05 1:58PM EDT | 2024-12-20 | 20.00 | 22.00 | 22.80 | 0.00 | - | 2 | 4 | 27.33% |
| COF250117P00160000 | 2024-07-30 12:47PM EDT | 2025-01-17 | 14.90 | 16.80 | 19.10 | 0.00 | - | 1 | 110 | 0.00% |
| COF250321P00160000 | 2024-09-09 10:18AM EDT | 2025-03-21 | 22.38 | 23.80 | 24.50 | 0.00 | - | 6 | 2 | 25.52% |
| COF260116P00160000 | 2024-09-11 9:36AM EDT | 2026-01-16 | 31.48 | 28.50 | 30.50 | 0.00 | - | 1 | 3 | 26.33% |
| COF261218P00160000 | 2024-07-26 3:18PM EDT | 2026-12-18 | 27.40 | 29.00 | 31.00 | 0.00 | - | 1 | 1 | 20.92% |
© 2024 Yahoo. All rights reserved.