Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 55.55% |
| COF241220C00130000 | 2024-04-17 1:58PM EDT | 130.00 | 19.80 | 25.00 | 26.30 | 0.00 | - | - | 1 | 38.35% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 135.00 | 22.19 | 21.80 | 22.70 | 0.00 | - | 1 | 23 | 36.55% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 140.00 | 19.20 | 18.80 | 19.70 | 0.00 | - | 1 | 8 | 35.71% |
| COF241220C00145000 | 2024-04-25 10:10AM EDT | 145.00 | 16.80 | 16.00 | 16.60 | 0.00 | - | 1 | 38 | 34.18% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 150.00 | 15.70 | 13.50 | 14.00 | 0.00 | - | 1 | 22 | 33.26% |
| COF241220C00155000 | 2024-04-15 10:43AM EDT | 155.00 | 9.20 | 11.40 | 11.80 | 0.00 | - | 3 | 25 | 32.68% |
| COF241220C00160000 | 2024-04-15 11:27AM EDT | 160.00 | 7.70 | 9.40 | 10.00 | 0.00 | - | 2 | 21 | 32.46% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 165.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 28.33% |
| COF241220C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 4.55 | 6.40 | 6.80 | 0.00 | - | 1 | 2 | 31.46% |
| COF241220C00175000 | 2024-03-07 12:40PM EDT | 175.00 | 3.90 | 5.40 | 5.70 | 0.00 | - | - | 1 | 31.44% |
| COF241220C00180000 | 2024-04-26 9:52AM EDT | 180.00 | 5.00 | 4.20 | 4.60 | +0.20 | +4.17% | 3 | 5 | 30.99% |
| COF241220C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 3.08 | 2.75 | 3.10 | 0.00 | - | 4 | 4 | 30.79% |
| COF241220C00195000 | 2024-04-23 12:28PM EDT | 195.00 | 3.17 | 2.20 | 2.45 | 0.00 | - | 5 | 6 | 30.41% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.75 | 1.95 | 0.00 | - | 1 | 1 | 30.19% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 1.10 | 1.30 | 0.00 | - | 2 | 51 | 30.25% |
Putsfor20 December 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 | 0.05 | 2.80 | 0.00 | - | 55 | 75 | 51.27% |
| COF241220P00085000 | 2024-04-12 9:56AM EDT | 85.00 | 1.15 | 0.05 | 2.90 | 0.00 | - | 5 | 14 | 56.69% |
| COF241220P00090000 | 2024-04-19 11:54AM EDT | 90.00 | 1.25 | 0.05 | 3.10 | 0.00 | - | 3 | 19 | 52.99% |
| COF241220P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 1.80 | 1.15 | 1.45 | 0.00 | - | 1 | 9 | 39.05% |
| COF241220P00100000 | 2024-04-25 11:34AM EDT | 100.00 | 1.90 | 1.45 | 1.75 | 0.00 | - | 20 | 47 | 37.10% |
| COF241220P00105000 | 2024-04-18 10:11AM EDT | 105.00 | 2.71 | 1.85 | 2.20 | 0.00 | - | 2 | 45 | 35.66% |
| COF241220P00110000 | 2024-04-26 11:25AM EDT | 110.00 | 2.66 | 2.35 | 2.70 | +0.06 | +2.31% | 1 | 75 | 34.05% |
| COF241220P00115000 | 2024-04-18 10:56AM EDT | 115.00 | 3.92 | 3.00 | 3.50 | 0.00 | - | 10 | 17 | 33.20% |
| COF241220P00120000 | 2024-04-23 10:06AM EDT | 120.00 | 4.01 | 3.90 | 4.40 | 0.00 | - | 10 | 79 | 32.14% |
| COF241220P00125000 | 2024-04-02 9:54AM EDT | 125.00 | 6.60 | 5.00 | 5.60 | 0.00 | - | 1 | 1,000 | 31.44% |
| COF241220P00130000 | 2024-04-25 9:54AM EDT | 130.00 | 7.38 | 6.20 | 6.80 | 0.00 | - | 1 | 47 | 30.17% |
| COF241220P00135000 | 2024-04-25 1:26PM EDT | 135.00 | 8.75 | 7.80 | 8.30 | 0.00 | - | 8 | 20 | 29.13% |
| COF241220P00140000 | 2024-04-23 12:25PM EDT | 140.00 | 9.50 | 9.60 | 10.10 | 0.00 | - | 5 | 513 | 28.21% |
| COF241220P00145000 | 2024-04-25 10:55AM EDT | 145.00 | 13.10 | 11.70 | 12.30 | 0.00 | - | 1 | 31 | 27.56% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 14.10 | 14.70 | -1.69 | -10.24% | 2 | 15 | 26.72% |
© 2024 Yahoo. All rights reserved.