Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 54.91% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 51.60 | 54.30 | 0.00 | - | 1 | 1 | 44.10% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 33.60 | 36.10 | 0.00 | - | 1 | 1 | 39.36% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 35.44% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 29.67 | 26.50 | 28.80 | 0.00 | - | 1 | 5 | 37.65% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 165.00 | 23.45 | 20.60 | 22.40 | 0.00 | - | 14 | 17 | 35.91% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 34.66% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 34.72% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 34.51% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 11.20 | 12.20 | 0.00 | - | 5 | 12 | 33.53% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 8.90 | 10.50 | 0.00 | - | 1 | 1 | 33.48% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 2.05 | 0.10 | 3.20 | 0.00 | - | 1 | 18 | 44.24% |
| COF260618P00070000 | 2024-03-07 10:31AM EDT | 70.00 | 2.80 | 2.55 | 3.60 | 0.00 | - | 4 | 5 | 42.19% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 38.13% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 37.21% |
| COF260618P00105000 | 2024-02-20 10:30AM EDT | 105.00 | 10.20 | 6.80 | 9.90 | 0.00 | - | - | 1 | 34.51% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 31.12% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 34.35% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 130.00 | 15.80 | 14.80 | 16.20 | 0.00 | - | 20 | 370 | 28.29% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 15.70 | 19.80 | 0.00 | - | - | 1 | 29.67% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 140.00 | 18.99 | 18.60 | 20.50 | 0.00 | - | 1 | 4 | 27.16% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 27.20% |
© 2024 Yahoo. All rights reserved.