Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 65.00 | 80.40 | 81.00 | 85.20 | 0.00 | - | 1 | 0 | 50.29% |
| COF261218C00070000 | 2024-03-21 2:02PM EDT | 70.00 | 78.28 | 76.50 | 81.00 | 0.00 | - | - | 1 | 48.51% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 80.00 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 30.08% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 100.00 | 58.37 | 56.80 | 59.60 | 0.00 | - | 1 | 31 | 43.63% |
| COF261218C00110000 | 2024-04-26 9:54AM EDT | 110.00 | 55.45 | 50.10 | 53.50 | 0.00 | - | 1 | 1 | 42.57% |
| COF261218C00115000 | 2024-02-21 10:31AM EDT | 115.00 | 43.00 | 43.50 | 48.50 | 0.00 | - | 3 | 33 | 39.24% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 125.00 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 40.17% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 135.00 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 41.25% |
| COF261218C00140000 | 2024-04-16 9:40AM EDT | 140.00 | 30.80 | 34.30 | 36.90 | 0.00 | - | 1 | 5 | 38.80% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 145.00 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.00% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 155.00 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 36.95% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 160.00 | 27.75 | 26.10 | 27.80 | 0.00 | - | - | 4 | 36.54% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 175.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 32.82% |
| COF261218C00185000 | 2024-02-15 3:17PM EDT | 185.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 8 | 8 | 31.66% |
| COF261218C00200000 | 2024-04-26 9:51AM EDT | 200.00 | 15.50 | 13.90 | 15.50 | 0.00 | - | 1 | 11 | 34.03% |
| COF261218C00210000 | 2024-03-21 3:41PM EDT | 210.00 | 14.00 | 11.80 | 13.60 | 0.00 | - | - | 1 | 33.90% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218P00065000 | 2024-03-28 11:11AM EDT | 65.00 | 2.40 | 1.75 | 3.30 | 0.00 | - | 1 | 7 | 40.14% |
| COF261218P00075000 | 2024-02-22 3:01PM EDT | 75.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 42.68% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 80.00 | 4.55 | 4.10 | 5.30 | 0.00 | - | 7 | 7 | 36.55% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 39.27% |
| COF261218P00090000 | 2024-02-12 11:29AM EDT | 90.00 | 7.43 | 4.00 | 9.00 | 0.00 | - | 1 | 24 | 38.30% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 95.00 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 36.15% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 100.00 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 34.54% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 110.00 | 11.75 | 9.40 | 11.40 | 0.00 | - | 5 | 6 | 30.49% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 115.00 | 12.75 | 11.50 | 13.10 | 0.00 | - | 1 | 5 | 30.05% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 120.00 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 31.00% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 125.00 | 16.70 | 14.90 | 17.30 | 0.00 | - | 1 | 13 | 29.68% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 130.00 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.80% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 135.00 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 30.33% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 140.00 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.96% |
© 2024 Yahoo. All rights reserved.