Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00105000 | 2024-04-01 10:42AM EDT | 105.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 115.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 120.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COF240719C00125000 | 2024-04-26 1:12PM EDT | 125.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 64 | 82 | 0.00% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 130.00 | 23.00 | 17.40 | 19.90 | 0.00 | - | 1 | 72 | 43.70% |
| COF240719C00135000 | 2024-04-29 10:36AM EDT | 135.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COF240719C00140000 | 2024-04-24 11:43AM EDT | 140.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| COF240719C00145000 | 2024-04-29 10:35AM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 0.20% |
| COF240719C00150000 | 2024-04-29 11:22AM EDT | 150.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 152 | 419 | 1.56% |
| COF240719C00155000 | 2024-04-29 2:47PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
| COF240719C00160000 | 2024-04-26 10:40AM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 102 | 312 | 6.25% |
| COF240719C00165000 | 2024-04-29 12:01PM EDT | 165.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| COF240719C00170000 | 2024-04-24 10:46AM EDT | 170.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| COF240719C00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| COF240719C00180000 | 2024-04-23 12:59PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 31.13% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 12.50% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COF240719C00200000 | 2024-03-05 1:50PM EDT | 200.00 | 0.86 | 0.20 | 0.35 | 0.00 | - | - | 1 | 36.91% |
| COF240719C00210000 | 2024-04-01 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 80.00 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 58.79% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF240719P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COF240719P00105000 | 2024-04-17 1:36PM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 115.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| COF240719P00120000 | 2024-04-25 3:28PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| COF240719P00125000 | 2024-04-18 10:37AM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 6.25% |
| COF240719P00130000 | 2024-04-29 3:03PM EDT | 130.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 6.25% |
| COF240719P00135000 | 2024-04-29 3:07PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 3.13% |
| COF240719P00140000 | 2024-04-29 3:03PM EDT | 140.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 17 | 382 | 1.56% |
| COF240719P00145000 | 2024-04-29 3:22PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 48 | 305 | 0.00% |
| COF240719P00150000 | 2024-04-29 1:08PM EDT | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 268 | 0.00% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 155.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| COF240719P00160000 | 2024-04-29 3:56PM EDT | 160.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.