Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 100.00 | 43.85 | 49.20 | 53.00 | 0.00 | - | - | 2 | 50.00% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 115.00 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 31.71% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 120.00 | 33.40 | 33.00 | 35.80 | 0.00 | - | 1 | 2 | 40.08% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 130.00 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 41.87% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 135.00 | 19.70 | 24.70 | 25.80 | 0.00 | - | 1 | 2 | 37.17% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 140.00 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 39.24% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 145.00 | 19.40 | 19.40 | 20.10 | 0.00 | - | 22 | 22 | 35.50% |
| COF250321C00150000 | 2024-04-26 12:59PM EDT | 150.00 | 17.10 | 16.70 | 17.50 | -0.40 | -2.29% | 5 | 12 | 34.62% |
| COF250321C00155000 | 2024-04-19 2:15PM EDT | 155.00 | 14.45 | 13.60 | 15.30 | 0.00 | - | 1 | 3 | 34.12% |
| COF250321C00160000 | 2024-04-24 2:02PM EDT | 160.00 | 14.90 | 10.50 | 13.20 | 0.00 | - | 1 | 38 | 33.47% |
| COF250321C00165000 | 2024-04-25 10:29AM EDT | 165.00 | 11.30 | 8.70 | 11.40 | 0.00 | - | 3 | 15 | 33.02% |
| COF250321C00170000 | 2024-04-24 2:28PM EDT | 170.00 | 11.20 | 7.30 | 9.70 | 0.00 | - | 6 | 53 | 32.42% |
| COF250321C00175000 | 2024-04-24 1:45PM EDT | 175.00 | 9.70 | 7.70 | 8.30 | 0.00 | - | 1 | 70 | 32.07% |
| COF250321C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 8.11 | 6.70 | 7.10 | 0.00 | - | 3 | 23 | 31.82% |
| COF250321C00190000 | 2024-04-25 10:11AM EDT | 190.00 | 5.41 | 4.80 | 5.20 | 0.00 | - | 3 | 43 | 31.51% |
| COF250321C00195000 | 2024-04-24 1:03PM EDT | 195.00 | 5.20 | 2.55 | 4.40 | 0.00 | - | 1 | 72 | 31.29% |
| COF250321C00200000 | 2024-04-25 10:35AM EDT | 200.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 1 | 2 | 31.33% |
| COF250321C00210000 | 2024-04-02 2:02PM EDT | 210.00 | 2.65 | 2.40 | 2.70 | 0.00 | - | - | 8 | 31.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 65.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 55.79% |
| COF250321P00075000 | 2024-02-26 4:14PM EDT | 75.00 | 1.15 | 0.45 | 1.45 | 0.00 | - | 1 | 1 | 47.73% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 85.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 5 | 5 | 39.73% |
| COF250321P00090000 | 2024-04-24 3:01PM EDT | 90.00 | 1.65 | 1.40 | 2.35 | 0.00 | - | 3 | 233 | 41.53% |
| COF250321P00095000 | 2024-04-22 2:59PM EDT | 95.00 | 2.10 | 1.85 | 2.15 | 0.00 | - | 5 | 11 | 36.90% |
| COF250321P00100000 | 2024-04-26 1:45PM EDT | 100.00 | 2.50 | 2.30 | 2.80 | -0.41 | -14.09% | 5 | 146 | 36.23% |
| COF250321P00105000 | 2024-04-16 12:45PM EDT | 105.00 | 4.50 | 2.90 | 3.50 | 0.00 | - | 22 | 62 | 35.28% |
| COF250321P00110000 | 2024-04-26 12:03PM EDT | 110.00 | 4.00 | 3.50 | 4.40 | -1.20 | -23.08% | 1 | 71 | 34.57% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 5.40 | 4.40 | 4.90 | 0.00 | - | 3 | 3 | 32.33% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 120.00 | 6.40 | 5.40 | 6.10 | 0.00 | - | 2 | 23 | 31.73% |
| COF250321P00125000 | 2024-04-03 11:36AM EDT | 125.00 | 8.30 | 6.60 | 7.10 | 0.00 | - | 12 | 15 | 30.24% |
| COF250321P00130000 | 2024-04-25 10:29AM EDT | 130.00 | 9.30 | 8.10 | 8.80 | 0.00 | - | 3 | 77 | 29.93% |
| COF250321P00135000 | 2024-04-11 3:19PM EDT | 135.00 | 12.30 | 9.70 | 10.40 | 0.00 | - | 1 | 12 | 28.96% |
| COF250321P00140000 | 2024-04-02 12:51PM EDT | 140.00 | 13.40 | 11.60 | 12.30 | 0.00 | - | 1 | 78 | 28.15% |
| COF250321P00145000 | 2024-04-25 10:32AM EDT | 145.00 | 15.10 | 13.80 | 14.30 | 0.00 | - | 3 | 20 | 27.10% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 17.60 | 16.20 | 16.80 | 0.00 | - | 3 | 22 | 26.52% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 155.00 | 18.50 | 17.10 | 19.60 | 0.00 | - | 40 | 40 | 26.02% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 27.80 | 28.30 | 31.00 | 0.00 | - | 19 | 23 | 27.61% |
© 2024 Yahoo. All rights reserved.