UK markets open in 1 hour 44 minutes
NIKKEI 225
39,557.04 +215.50 (+0.55%) HANG SENG
17,794.09 +77.62 (+0.44%) CRUDE OIL
82.21 +0.47 (+0.57%) GOLD FUTURES
2,332.30 -4.30 (-0.18%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,748.16 +480.71 (+1.00%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321C00065000 | 2024-05-17 11:24AM EDT | 65.00 | 78.10 | 68.30 | 72.20 | 0.00 | - | 2 | 2 | 55.64% |
| COF250321C00100000 | 2024-05-17 11:43AM EDT | 100.00 | 46.00 | 36.60 | 39.00 | 0.00 | - | 40 | 40 | 42.52% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 115.00 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 57.39% |
| COF250321C00120000 | 2024-05-28 3:58PM EDT | 120.00 | 25.95 | 21.70 | 23.80 | 0.00 | - | 1 | 1 | 36.64% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 125.00 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 42.18% |
| COF250321C00130000 | 2024-06-26 9:30AM EDT | 130.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321C00135000 | 2024-06-17 2:24PM EDT | 135.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF250321C00140000 | 2024-06-14 10:24AM EDT | 140.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF250321C00145000 | 2024-06-24 2:27PM EDT | 145.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| COF250321C00150000 | 2024-05-28 2:03PM EDT | 150.00 | 9.87 | 7.50 | 8.20 | 0.00 | - | 1 | 141 | 30.73% |
| COF250321C00155000 | 2024-06-24 10:54AM EDT | 155.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250321C00160000 | 2024-06-20 1:01PM EDT | 160.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF250321C00165000 | 2024-06-05 11:07AM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 170.00 | 7.60 | 4.20 | 4.80 | 0.00 | - | 5 | 53 | 33.21% |
| COF250321C00175000 | 2024-05-23 11:25AM EDT | 175.00 | 3.90 | 1.70 | 3.40 | 0.00 | - | 21 | 97 | 31.23% |
| COF250321C00180000 | 2024-06-14 12:09PM EDT | 180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250321C00185000 | 2024-05-06 1:51PM EDT | 185.00 | 4.30 | 1.80 | 2.30 | 0.00 | - | - | 18 | 31.17% |
| COF250321C00190000 | 2024-06-13 3:49PM EDT | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250321C00195000 | 2024-04-24 1:03PM EDT | 195.00 | 5.20 | 1.45 | 1.90 | 0.00 | - | 1 | 72 | 32.81% |
| COF250321C00200000 | 2024-04-29 1:22PM EDT | 200.00 | 3.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 38.86% |
| COF250321C00210000 | 2024-04-02 2:02PM EDT | 210.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | - | 8 | 37.94% |
| COF250321C00220000 | 2024-04-29 2:09PM EDT | 220.00 | 1.75 | 0.00 | 0.80 | 0.00 | - | - | 1 | 33.25% |
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 | 57.23% |
| COF250321P00075000 | 2024-05-09 3:27PM EDT | 75.00 | 0.67 | 0.00 | 2.65 | 0.00 | - | 10 | 10 | 56.46% |
| COF250321P00080000 | 2024-06-10 12:51PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF250321P00090000 | 2024-05-16 11:36AM EDT | 90.00 | 1.20 | 1.15 | 1.55 | 0.00 | - | 25 | 258 | 36.01% |
| COF250321P00095000 | 2024-06-27 12:43PM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250321P00100000 | 2024-06-27 3:10PM EDT | 100.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COF250321P00105000 | 2024-06-27 11:24AM EDT | 105.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250321P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250321P00115000 | 2024-06-13 3:11PM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| COF250321P00120000 | 2024-06-24 12:55PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250321P00125000 | 2024-06-24 2:27PM EDT | 125.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| COF250321P00130000 | 2024-06-27 10:53AM EDT | 130.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250321P00135000 | 2024-06-27 10:53AM EDT | 135.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 140.00 | 13.20 | 10.60 | 13.40 | 0.00 | - | 1 | 80 | 21.73% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 145.00 | 14.27 | 14.20 | 16.30 | 0.00 | - | 151 | 290 | 20.76% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 17.60 | 18.20 | 19.10 | 0.00 | - | 3 | 22 | 18.50% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 155.00 | 18.00 | 23.20 | 25.30 | 0.00 | - | 1 | 41 | 24.48% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COF250321P00180000 | 2024-04-23 10:22AM EDT | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.