Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 62.51% |
| COF241220C00130000 | 2024-04-17 1:58PM EDT | 130.00 | 19.80 | 23.20 | 23.90 | 0.00 | - | - | 1 | 36.88% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 135.00 | 22.19 | 20.20 | 21.10 | 0.00 | - | 1 | 23 | 36.77% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 140.00 | 19.20 | 17.10 | 17.70 | 0.00 | - | 1 | 8 | 34.78% |
| COF241220C00145000 | 2024-04-29 2:29PM EDT | 145.00 | 15.90 | 14.60 | 15.00 | 0.00 | - | 11 | 42 | 33.88% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 150.00 | 15.70 | 12.10 | 12.50 | 0.00 | - | 1 | 22 | 32.89% |
| COF241220C00155000 | 2024-04-29 1:57PM EDT | 155.00 | 11.10 | 10.10 | 10.40 | 0.00 | - | 1 | 24 | 32.24% |
| COF241220C00160000 | 2024-04-15 11:27AM EDT | 160.00 | 7.70 | 8.20 | 8.80 | 0.00 | - | 2 | 21 | 32.18% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 165.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 30.44% |
| COF241220C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 4.55 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 31.04% |
| COF241220C00175000 | 2024-03-07 12:40PM EDT | 175.00 | 3.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 33.38% |
| COF241220C00180000 | 2024-04-26 9:52AM EDT | 180.00 | 5.00 | 3.50 | 3.80 | 0.00 | - | 3 | 5 | 30.49% |
| COF241220C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 3.08 | 2.25 | 2.45 | 0.00 | - | 4 | 4 | 30.12% |
| COF241220C00195000 | 2024-04-23 12:28PM EDT | 195.00 | 3.17 | 1.80 | 2.00 | 0.00 | - | 5 | 6 | 30.16% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 30.07% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.90 | 1.05 | 0.00 | - | 2 | 51 | 30.14% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00080000 | 2024-04-16 3:22PM EDT | 80.00 | 0.99 | 0.20 | 2.80 | 0.00 | - | 55 | 75 | 51.20% |
| COF241220P00085000 | 2024-04-12 9:56AM EDT | 85.00 | 1.15 | 0.15 | 0.95 | 0.00 | - | 5 | 14 | 42.08% |
| COF241220P00090000 | 2024-04-19 11:54AM EDT | 90.00 | 1.25 | 0.40 | 1.10 | 0.00 | - | 3 | 19 | 39.49% |
| COF241220P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 3 | 12 | 37.18% |
| COF241220P00100000 | 2024-04-29 11:03AM EDT | 100.00 | 1.53 | 1.40 | 1.65 | 0.00 | - | 1 | 47 | 35.62% |
| COF241220P00105000 | 2024-04-18 10:11AM EDT | 105.00 | 2.71 | 1.95 | 2.15 | 0.00 | - | 2 | 45 | 34.44% |
| COF241220P00110000 | 2024-04-26 11:25AM EDT | 110.00 | 2.66 | 2.55 | 2.70 | 0.00 | - | 1 | 75 | 33.00% |
| COF241220P00115000 | 2024-04-18 10:56AM EDT | 115.00 | 3.92 | 3.30 | 3.50 | 0.00 | - | 10 | 17 | 32.04% |
| COF241220P00120000 | 2024-04-29 9:48AM EDT | 120.00 | 4.05 | 4.20 | 4.50 | 0.00 | - | 1 | 80 | 31.18% |
| COF241220P00125000 | 2024-04-02 9:54AM EDT | 125.00 | 6.60 | 5.40 | 5.60 | 0.00 | - | 1 | 1,000 | 30.03% |
| COF241220P00130000 | 2024-04-25 9:54AM EDT | 130.00 | 7.38 | 6.70 | 7.10 | 0.00 | - | 1 | 47 | 29.36% |
| COF241220P00135000 | 2024-04-25 1:26PM EDT | 135.00 | 8.75 | 8.40 | 8.70 | 0.00 | - | 8 | 20 | 28.31% |
| COF241220P00140000 | 2024-04-23 12:25PM EDT | 140.00 | 9.50 | 10.40 | 10.80 | 0.00 | - | 5 | 513 | 27.79% |
| COF241220P00145000 | 2024-04-25 10:55AM EDT | 145.00 | 13.10 | 12.60 | 13.10 | 0.00 | - | 1 | 31 | 27.05% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 15.30 | 15.70 | 0.00 | - | 2 | 15 | 26.29% |
© 2024 Yahoo. All rights reserved.