Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231201C00088000 | 2023-10-27 8:32AM EST | 88.00 | 11.20 | 18.50 | 18.80 | 0.00 | - | 1 | 0 | 0.00% |
| COF231201C00089000 | 2023-11-10 12:33PM EST | 89.00 | 15.00 | 24.70 | 25.30 | 0.00 | - | 8 | 8 | 221.88% |
| COF231201C00092000 | 2023-11-03 9:08AM EST | 92.00 | 16.02 | 21.60 | 22.30 | 0.00 | - | 1 | 0 | 165.63% |
| COF231201C00094000 | 2023-10-27 8:59AM EST | 94.00 | 6.40 | 12.50 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
| COF231201C00095000 | 2023-11-29 10:37AM EST | 95.00 | 16.32 | 18.60 | 19.10 | 0.00 | - | 1 | 16 | 197.27% |
| COF231201C00096000 | 2023-11-17 1:38PM EST | 96.00 | 11.04 | 17.70 | 18.30 | 0.00 | - | 3 | 5 | 161.72% |
| COF231201C00097000 | 2023-10-25 11:31AM EST | 97.00 | 1.35 | 9.50 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| COF231201C00099000 | 2023-11-30 2:41PM EST | 99.00 | 12.70 | 14.60 | 15.30 | 0.00 | - | 1 | 5 | 114.06% |
| COF231201C00100000 | 2023-12-01 10:14AM EST | 100.00 | 12.36 | 13.60 | 14.40 | +3.96 | +47.14% | 5 | 28 | 128.13% |
| COF231201C00101000 | 2023-12-01 10:59AM EST | 101.00 | 11.80 | 12.70 | 13.10 | +2.00 | +20.41% | 2 | 30 | 141.02% |
| COF231201C00102000 | 2023-12-01 1:25PM EST | 102.00 | 12.30 | 11.70 | 12.40 | +3.49 | +39.61% | 6 | 16 | 122.66% |
| COF231201C00103000 | 2023-11-30 2:50PM EST | 103.00 | 8.66 | 10.40 | 11.10 | 0.00 | - | 41 | 53 | 122.27% |
| COF231201C00104000 | 2023-12-01 3:55PM EST | 104.00 | 9.92 | 9.50 | 10.10 | +2.57 | +34.97% | 16 | 27 | 112.89% |
| COF231201C00105000 | 2023-12-01 3:31PM EST | 105.00 | 8.98 | 8.80 | 9.20 | +2.48 | +38.15% | 33 | 175 | 86.33% |
| COF231201C00106000 | 2023-12-01 3:22PM EST | 106.00 | 7.92 | 7.50 | 8.10 | +2.22 | +38.95% | 1 | 171 | 93.75% |
| COF231201C00107000 | 2023-12-01 3:35PM EST | 107.00 | 7.03 | 6.20 | 7.40 | +2.23 | +46.46% | 39 | 123 | 111.91% |
| COF231201C00108000 | 2023-12-01 2:03PM EST | 108.00 | 5.90 | 5.80 | 6.20 | +2.18 | +58.60% | 21 | 203 | 61.33% |
| COF231201C00109000 | 2023-12-01 3:19PM EST | 109.00 | 4.98 | 4.70 | 5.10 | +2.33 | +87.92% | 68 | 389 | 64.84% |
| COF231201C00110000 | 2023-12-01 3:46PM EST | 110.00 | 3.86 | 3.70 | 4.20 | +1.66 | +75.45% | 38 | 396 | 62.89% |
| COF231201C00111000 | 2023-12-01 2:56PM EST | 111.00 | 2.75 | 2.60 | 3.40 | +1.65 | +150.00% | 33 | 61 | 63.97% |
| COF231201C00112000 | 2023-12-01 2:02PM EST | 112.00 | 1.90 | 1.60 | 2.05 | +1.40 | +280.00% | 42 | 62 | 29.69% |
| COF231201C00113000 | 2023-12-01 3:58PM EST | 113.00 | 1.10 | 0.65 | 1.15 | +0.90 | +450.00% | 39 | 246 | 23.93% |
| COF231201C00114000 | 2023-12-01 3:37PM EST | 114.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 38 | 3 | 5.57% |
| COF231201C00115000 | 2023-12-01 12:52PM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 19 | 14.84% |
| COF231201C00116000 | 2023-12-01 12:20PM EST | 116.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 5 | 5 | 24.02% |
| COF231201C00120000 | 2023-11-16 10:10AM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 38 | 55.47% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231201P00060000 | 2023-10-19 11:19AM EST | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 545.31% |
| COF231201P00065000 | 2023-10-30 12:03PM EST | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 553.91% |
| COF231201P00070000 | 2023-10-30 12:02PM EST | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 489.06% |
| COF231201P00075000 | 2023-11-15 12:18PM EST | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 426 | 421.09% |
| COF231201P00077000 | 2023-10-26 2:56PM EST | 77.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | - | 0 | 436.33% |
| COF231201P00080000 | 2023-11-02 1:55PM EST | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 320.31% |
| COF231201P00082000 | 2023-10-23 1:21PM EST | 82.00 | 1.57 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 250.00% |
| COF231201P00083000 | 2023-11-02 12:10PM EST | 83.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 354.69% |
| COF231201P00084000 | 2023-10-27 8:59AM EST | 84.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 353.52% |
| COF231201P00085000 | 2023-11-01 11:08AM EST | 85.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 289.06% |
| COF231201P00086000 | 2023-11-20 9:30AM EST | 86.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 21 | 34 | 321.48% |
| COF231201P00087000 | 2023-10-27 8:59AM EST | 87.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 228.13% |
| COF231201P00088000 | 2023-11-03 12:02PM EST | 88.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 242.97% |
| COF231201P00089000 | 2023-11-02 1:36PM EST | 89.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 11 | 19 | 211.72% |
| COF231201P00090000 | 2023-11-14 3:59PM EST | 90.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 12 | 32 | 268.75% |
| COF231201P00091000 | 2023-11-08 9:43AM EST | 91.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 215.63% |
| COF231201P00092000 | 2023-11-17 3:45PM EST | 92.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 256.64% |
| COF231201P00093000 | 2023-11-24 11:58AM EST | 93.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 246.09% |
| COF231201P00094000 | 2023-11-21 3:47PM EST | 94.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 40 | 49 | 180.47% |
| COF231201P00095000 | 2023-11-30 2:36PM EST | 95.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 3 | 68 | 161.72% |
| COF231201P00096000 | 2023-11-16 1:04PM EST | 96.00 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 2 | 215 | 153.91% |
| COF231201P00097000 | 2023-12-01 1:05PM EST | 97.00 | 0.02 | 0.00 | 0.60 | -0.03 | -60.00% | 1 | 51 | 200.59% |
| COF231201P00098000 | 2023-11-17 12:37PM EST | 98.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 1 | 16 | 125.00% |
| COF231201P00099000 | 2023-11-28 11:31AM EST | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 117.19% |
| COF231201P00100000 | 2023-12-01 10:20AM EST | 100.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 404 | 110.16% |
| COF231201P00101000 | 2023-11-28 10:49AM EST | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 83 | 103.13% |
| COF231201P00102000 | 2023-11-28 12:07PM EST | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 95.31% |
| COF231201P00103000 | 2023-11-29 2:42PM EST | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 106 | 87.50% |
| COF231201P00104000 | 2023-12-01 1:55PM EST | 104.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 30 | 250 | 80.47% |
| COF231201P00105000 | 2023-11-29 1:07PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 397 | 73.44% |
| COF231201P00106000 | 2023-12-01 10:00AM EST | 106.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 720 | 65.63% |
| COF231201P00107000 | 2023-12-01 10:01AM EST | 107.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 360 | 58.59% |
| COF231201P00108000 | 2023-11-30 11:02AM EST | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 48 | 50.78% |
| COF231201P00109000 | 2023-12-01 10:20AM EST | 109.00 | 0.01 | 0.00 | 0.05 | -0.28 | -96.55% | 2 | 235 | 49.22% |
| COF231201P00110000 | 2023-12-01 10:01AM EST | 110.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 7 | 25 | 52.73% |
| COF231201P00111000 | 2023-12-01 11:00AM EST | 111.00 | 0.05 | 0.00 | 0.05 | -0.57 | -91.94% | 92 | 7 | 32.23% |
| COF231201P00115000 | 2023-12-01 12:41PM EST | 115.00 | 0.45 | 0.95 | 1.35 | -8.05 | -94.71% | 2 | 0 | 28.71% |
| COF231201P00130000 | 2023-10-30 2:08PM EST | 130.00 | 29.70 | 19.30 | 20.00 | 0.00 | - | 1 | 0 | 375.68% |
| COF231201P00135000 | 2023-10-27 11:16AM EST | 135.00 | 36.20 | 28.30 | 28.60 | 0.00 | - | 1 | 0 | 608.89% |
© 2023 Yahoo. All rights reserved.