Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816C00115000 | 2024-06-10 11:47AM EDT | 115.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240816C00125000 | 2024-06-10 3:53PM EDT | 125.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240816C00130000 | 2024-06-27 3:45PM EDT | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240816C00135000 | 2024-06-27 10:53AM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF240816C00140000 | 2024-06-27 10:59AM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240816C00145000 | 2024-06-27 10:53AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240816C00150000 | 2024-06-27 12:57PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240816C00155000 | 2024-06-26 10:36AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240816C00160000 | 2024-06-24 3:19PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816P00100000 | 2024-06-17 2:46PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240816P00110000 | 2024-06-27 2:41PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240816P00115000 | 2024-06-27 10:51AM EDT | 115.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240816P00120000 | 2024-06-27 10:53AM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240816P00125000 | 2024-06-27 3:57PM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| COF240816P00130000 | 2024-06-27 3:50PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| COF240816P00135000 | 2024-06-27 3:50PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| COF240816P00140000 | 2024-06-27 1:30PM EDT | 140.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240816P00145000 | 2024-06-17 1:07PM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240816P00150000 | 2024-06-27 9:57AM EDT | 150.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.