Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:85.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 2024-09-20 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 2025-01-17 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 35.25% |
| COF260116C00085000 | 2024-08-26 11:16AM EDT | 2026-01-16 | 62.50 | 59.60 | 60.70 | 0.00 | - | 10 | 20 | 42.34% |
| COF261218C00085000 | 2024-08-26 9:44AM EDT | 2026-12-18 | 65.00 | 60.50 | 63.00 | 0.00 | - | 5 | 15 | 38.32% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00085000 | 2024-08-21 3:31PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 203.91% |
| COF241018P00085000 | 2024-09-11 11:18AM EDT | 2024-10-18 | 0.10 | - | 1.00 | 0.00 | - | - | 6 | 111.23% |
| COF241115P00085000 | 2024-09-10 11:14AM EDT | 2024-11-15 | 0.44 | - | 0.50 | 0.00 | - | - | 1 | 71.05% |
| COF241220P00085000 | 2024-09-09 1:25PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 53.76% |
| COF250117P00085000 | 2024-09-11 1:19PM EDT | 2025-01-17 | 0.85 | 0.10 | 0.75 | 0.00 | - | 20 | 639 | 53.96% |
| COF250321P00085000 | 2024-09-10 12:22PM EDT | 2025-03-21 | 1.12 | 0.40 | 1.15 | 0.00 | - | 10 | 18 | 48.22% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 2025-06-20 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 46.02% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 2026-01-16 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 40.77% |
| COF261218P00085000 | 2024-08-05 12:13PM EDT | 2026-12-18 | 5.60 | 2.20 | 6.90 | 0.00 | - | - | 1 | 39.64% |
© 2024 Yahoo. All rights reserved.