UK markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.70-1.39 (-1.03%)
At close: 04:00PM EDT
133.00 -0.70 (-0.52%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240628C001300002024-06-12 11:15AM EDT130.009.204.906.900.00--5046.86%
COF240628C001310002024-06-12 11:15AM EDT131.008.304.306.500.00--5048.71%
COF240628C001330002024-06-12 9:30AM EDT133.006.303.005.000.00--344.56%
COF240628C001340002024-06-04 12:22PM EDT134.002.802.502.70-1.00-26.32%1227.22%
COF240628C001350002024-06-14 10:20AM EDT135.002.252.053.00-0.65-22.41%271834.42%
COF240628C001360002024-06-14 12:34PM EDT136.001.921.653.90-0.58-23.20%2747.14%
COF240628C001370002024-06-14 1:54PM EDT137.001.341.301.45-4.16-75.64%6726.44%
COF240628C001380002024-06-14 1:39PM EDT138.001.131.001.15-0.37-24.67%318126.27%
COF240628C001390002024-06-14 2:28PM EDT139.000.870.801.90-0.31-26.27%76537.60%
COF240628C001400002024-06-14 3:49PM EDT140.000.670.600.75-0.23-25.56%124426.78%
COF240628C001410002024-06-14 2:28PM EDT141.000.530.450.60-0.33-38.37%13027.03%
COF240628C001420002024-06-13 3:29PM EDT142.000.630.400.450.00-1529126.76%
COF240628C001430002024-06-14 12:39PM EDT143.000.350.250.35-0.16-31.37%11326.93%
COF240628C001440002024-06-13 2:17PM EDT144.000.380.200.300.00-262627.78%
COF240628C001450002024-06-14 3:34PM EDT145.000.250.150.25-0.50-66.67%32728.42%
COF240628C001460002024-06-13 11:54AM EDT146.000.250.100.200.00-122828.76%
COF240628C001470002024-06-14 3:28PM EDT147.000.160.050.20-0.85-84.16%132530.47%
COF240628C001480002024-06-13 3:25PM EDT148.000.180.050.350.00-11,75536.48%
COF240628C001490002024-06-03 2:30PM EDT149.000.400.050.850.00-6648.54%
COF240628C001500002024-06-10 3:03PM EDT150.000.500.050.800.00-112649.66%
COF240628C001525002024-06-10 3:04PM EDT152.500.350.050.800.00-101954.54%
COF240628C001550002024-05-23 3:17PM EDT155.000.310.000.750.00-10958.18%
COF240628C001575002024-06-03 10:40AM EDT157.500.300.000.750.00-1153.22%
COF240628C001600002024-05-20 9:52AM EDT160.000.280.000.900.00-1159.38%
COF240628C001625002024-06-11 3:07PM EDT162.500.050.000.700.00--1060.06%
COF240628C001650002024-06-14 10:54AM EDT165.000.050.000.400.00-201457.42%
COF240628C001700002024-06-13 12:13PM EDT170.000.050.000.150.00-788355.27%
COF240628C001750002024-06-13 12:21PM EDT175.000.050.000.150.00-11514560.94%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF240628P001050002024-06-13 12:54PM EDT105.000.060.000.300.00-90392263.87%
COF240628P001100002024-06-13 1:36PM EDT110.000.050.050.150.00-3353.22%
COF240628P001200002024-06-03 12:29PM EDT120.000.300.100.250.00-1136.23%
COF240628P001250002024-06-10 2:37PM EDT125.000.400.300.40+0.25+166.67%19928.52%
COF240628P001270002024-06-11 3:36PM EDT127.000.550.500.65-0.10-15.38%11927.71%
COF240628P001280002024-06-14 3:50PM EDT128.001.070.650.80+0.47+78.33%49927.05%
COF240628P001290002024-06-14 1:47PM EDT129.000.920.851.00+0.13+16.46%12126.61%
COF240628P001300002024-06-13 3:29PM EDT130.000.901.051.250.00-277626.29%
COF240628P001310002024-06-14 3:50PM EDT131.001.771.351.55+0.65+58.04%225225.99%
COF240628P001320002024-06-14 12:08PM EDT132.001.651.151.90+0.01+0.61%210925.67%
COF240628P001330002024-06-14 1:03PM EDT133.002.001.102.30+0.59+41.84%166625.29%
COF240628P001340002024-06-14 12:08PM EDT134.002.502.054.70+0.40+19.05%19943.51%
COF240628P001350002024-06-14 12:46PM EDT135.003.002.103.30+0.35+13.21%14124.76%
COF240628P001360002024-06-12 2:53PM EDT136.003.722.403.90+1.37+58.30%22824.59%
COF240628P001370002024-06-13 10:50AM EDT137.003.703.904.600.00-264124.85%
COF240628P001380002024-06-13 12:24PM EDT138.004.303.606.700.00-203839.62%
COF240628P001390002024-06-13 10:51AM EDT139.005.205.506.700.00-232932.08%
COF240628P001400002024-06-12 11:04AM EDT140.003.505.607.100.00-81827.47%
COF240628P001410002024-05-29 10:42AM EDT141.006.427.109.300.00-1244.68%
COF240628P001420002024-05-17 3:36PM EDT142.008.007.608.70+3.94+97.04%1325.88%
COF240628P001430002024-05-31 1:01PM EDT143.007.367.409.800.00-4429.83%
COF240628P001440002024-06-07 9:45AM EDT144.008.169.5012.100.00-25825850.54%
COF240628P001450002024-06-14 10:25AM EDT145.0011.406.608.90+5.80+103.57%10100.00%
COF240628P001500002024-06-14 1:48PM EDT150.0016.5015.9016.90+2.10+14.58%6645.80%