Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2023-12-04 10:52AM EDT | 45.00 | 71.70 | 84.30 | 85.70 | 0.00 | - | 3 | 18 | 0.00% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 0.00% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-03-22 9:47AM EDT | 60.00 | 84.00 | 82.00 | 85.90 | 0.00 | - | 2 | 12 | 73.96% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 0.00% |
| COF250117C00070000 | 2023-12-20 10:44AM EDT | 70.00 | 63.00 | 57.50 | 62.50 | 0.00 | - | 1 | 17 | 0.00% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 64.70 | 67.60 | 0.00 | - | 1 | 42 | 54.33% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 0.00% |
| COF250117C00090000 | 2024-04-26 11:16AM EDT | 90.00 | 58.39 | 55.50 | 58.00 | 0.00 | - | 1 | 203 | 54.47% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 0.00% |
| COF250117C00100000 | 2024-04-29 10:29AM EDT | 100.00 | 49.32 | 46.90 | 48.60 | 0.00 | - | 8 | 280 | 47.54% |
| COF250117C00105000 | 2024-03-18 2:57PM EDT | 105.00 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 0.00% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 49.55% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 115.00 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 48.27% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 120.00 | 28.30 | 31.20 | 32.00 | 0.00 | - | 7 | 916 | 39.69% |
| COF250117C00125000 | 2024-04-08 2:31PM EDT | 125.00 | 28.98 | 27.60 | 28.20 | 0.00 | - | 1 | 1,196 | 37.99% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 130.00 | 26.00 | 24.20 | 25.30 | 0.00 | - | 5 | 538 | 38.03% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 135.00 | 21.80 | 21.10 | 21.90 | 0.00 | - | 1 | 189 | 36.46% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 140.00 | 18.40 | 18.20 | 18.90 | -1.53 | -7.68% | 1 | 559 | 35.37% |
| COF250117C00145000 | 2024-04-26 12:44PM EDT | 145.00 | 17.80 | 15.70 | 16.30 | 0.00 | - | 50 | 796 | 34.67% |
| COF250117C00150000 | 2024-04-29 10:25AM EDT | 150.00 | 14.50 | 13.30 | 14.00 | 0.00 | - | 8 | 922 | 34.13% |
| COF250117C00155000 | 2024-04-30 11:08AM EDT | 155.00 | 11.40 | 11.00 | 11.50 | -1.60 | -12.31% | 46 | 258 | 32.73% |
| COF250117C00160000 | 2024-04-29 3:58PM EDT | 160.00 | 10.00 | 9.10 | 9.60 | 0.00 | - | 2 | 297 | 32.10% |
| COF250117C00165000 | 2024-03-27 3:44PM EDT | 165.00 | 8.20 | 8.60 | 9.40 | 0.00 | - | 1 | 51 | 34.71% |
| COF250117C00170000 | 2024-04-29 2:02PM EDT | 170.00 | 6.99 | 6.20 | 6.60 | 0.00 | - | 2 | 279 | 31.20% |
| COF250117C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 7.88 | 5.00 | 5.50 | 0.00 | - | 6 | 1,783 | 31.04% |
| COF250117C00180000 | 2024-04-23 9:55AM EDT | 180.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | 8 | 226 | 30.72% |
| COF250117C00185000 | 2024-04-30 10:02AM EDT | 185.00 | 3.70 | 3.40 | 3.70 | -0.55 | -12.94% | 1 | 82 | 30.55% |
| COF250117C00190000 | 2024-04-26 1:36PM EDT | 190.00 | 3.59 | 2.80 | 3.00 | 0.00 | - | 151 | 208 | 30.30% |
| COF250117C00195000 | 2024-04-05 12:03PM EDT | 195.00 | 3.00 | 2.25 | 2.50 | 0.00 | - | 2 | 80 | 30.36% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 2 | 45 | 30.10% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 32.03% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.70 | 2.60 | 0.00 | - | 2 | 6 | 38.43% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-04-11 11:29AM EDT | 45.00 | 0.17 | 0.10 | 1.25 | 0.00 | - | 4 | 210 | 75.29% |
| COF250117P00050000 | 2024-04-29 10:35AM EDT | 50.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 5 | 255 | 58.64% |
| COF250117P00055000 | 2024-01-08 11:54AM EDT | 55.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 1 | 68 | 58.30% |
| COF250117P00060000 | 2024-03-28 12:26PM EDT | 60.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 159 | 52.88% |
| COF250117P00065000 | 2024-04-23 3:37PM EDT | 65.00 | 0.50 | 0.25 | 2.00 | 0.00 | - | 2 | 95 | 58.86% |
| COF250117P00070000 | 2024-04-25 9:58AM EDT | 70.00 | 0.60 | 0.05 | 2.30 | 0.00 | - | 2 | 1,188 | 54.54% |
| COF250117P00075000 | 2024-03-21 3:05PM EDT | 75.00 | 0.80 | 0.10 | 1.10 | 0.00 | - | 2 | 440 | 49.27% |
| COF250117P00080000 | 2024-04-30 11:13AM EDT | 80.00 | 0.86 | 0.55 | 1.30 | -0.29 | -20.14% | 1 | 386 | 46.80% |
| COF250117P00085000 | 2024-04-18 3:16PM EDT | 85.00 | 1.30 | 0.10 | 1.15 | 0.00 | - | 323 | 633 | 41.52% |
| COF250117P00090000 | 2024-04-29 2:34PM EDT | 90.00 | 1.19 | 1.10 | 1.30 | 0.00 | - | 20 | 888 | 38.84% |
| COF250117P00095000 | 2024-04-19 10:16AM EDT | 95.00 | 1.77 | 1.40 | 1.60 | 0.00 | - | 10 | 678 | 37.07% |
| COF250117P00100000 | 2024-04-30 11:13AM EDT | 100.00 | 1.94 | 1.75 | 2.05 | +0.11 | +6.01% | 1 | 1,531 | 35.82% |
| COF250117P00105000 | 2024-04-26 1:36PM EDT | 105.00 | 2.24 | 2.25 | 2.55 | 0.00 | - | 152 | 1,308 | 34.36% |
| COF250117P00110000 | 2024-04-22 1:03PM EDT | 110.00 | 3.19 | 2.90 | 3.30 | 0.00 | - | 7 | 2,595 | 33.50% |
| COF250117P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 3.70 | 3.60 | 4.10 | 0.00 | - | 2 | 1,762 | 32.29% |
| COF250117P00120000 | 2024-04-25 11:50AM EDT | 120.00 | 5.25 | 4.60 | 5.20 | 0.00 | - | 5 | 561 | 31.52% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 125.00 | 6.35 | 5.80 | 6.40 | 0.00 | - | 30 | 277 | 30.49% |
| COF250117P00130000 | 2024-04-25 10:55AM EDT | 130.00 | 7.90 | 7.50 | 8.00 | 0.00 | - | 5 | 902 | 29.91% |
| COF250117P00135000 | 2024-04-26 3:30PM EDT | 135.00 | 8.50 | 9.20 | 9.80 | 0.00 | - | 2 | 168 | 29.23% |
| COF250117P00140000 | 2024-04-26 1:36PM EDT | 140.00 | 10.59 | 11.20 | 11.70 | 0.00 | - | 152 | 1,616 | 28.20% |
| COF250117P00145000 | 2024-04-26 3:24PM EDT | 145.00 | 12.40 | 13.50 | 14.10 | 0.00 | - | 8 | 26 | 27.66% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 150.00 | 16.19 | 16.00 | 16.60 | 0.00 | - | 2 | 12 | 26.75% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 155.00 | 21.90 | 18.80 | 19.30 | 0.00 | - | 2 | 14 | 25.64% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 21.50 | 22.50 | 0.00 | - | 1 | 100 | 24.97% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 40.48% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 38.62% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 92.80% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.00 | 38.90 | 0.00 | - | 1 | 1 | 25.55% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 33.69% |
© 2024 Yahoo. All rights reserved.