UK markets open in 1 hour 47 minutes
NIKKEI 225
39,536.46 +194.92 (+0.50%) HANG SENG
17,815.07 +98.60 (+0.56%) CRUDE OIL
82.20 +0.46 (+0.56%) GOLD FUTURES
2,331.80 -4.80 (-0.21%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,771.70 +425.48 (+0.88%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116C00060000 | 2024-01-26 10:58AM EDT | 60.00 | 80.88 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 59.27% |
| COF260116C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 65.31 | 71.80 | 75.40 | 0.00 | - | 2 | 2 | 75.38% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 80.00 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 85.00 | 65.20 | 54.50 | 57.30 | 0.00 | - | 1 | 21 | 48.63% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 90.00 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 52.10% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 95.00 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 50.77% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 100.00 | 48.80 | 49.30 | 53.30 | 0.00 | - | 5 | 72 | 55.36% |
| COF260116C00105000 | 2024-05-24 10:18AM EDT | 105.00 | 45.10 | 39.50 | 43.00 | 0.00 | - | 1 | 70 | 44.37% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 110.00 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 46.65% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 115.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COF260116C00120000 | 2024-06-07 3:04PM EDT | 120.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 125.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260116C00130000 | 2024-06-13 9:39AM EDT | 130.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| COF260116C00135000 | 2024-06-27 11:17AM EDT | 135.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 140.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| COF260116C00145000 | 2024-06-18 11:48AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF260116C00150000 | 2024-06-12 1:49PM EDT | 150.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF260116C00155000 | 2024-06-12 2:40PM EDT | 155.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 160.00 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 34.62% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 165.00 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 45.84% |
| COF260116C00170000 | 2024-06-04 12:52PM EDT | 170.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 175.00 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 33.46% |
| COF260116C00190000 | 2024-05-22 2:57PM EDT | 190.00 | 6.71 | 4.50 | 7.60 | 0.00 | - | 10 | 15 | 33.79% |
| COF260116C00195000 | 2024-03-28 11:38AM EDT | 195.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 41.73% |
| COF260116C00200000 | 2024-06-06 2:35PM EDT | 200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF260116C00220000 | 2024-06-11 11:54AM EDT | 220.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116P00045000 | 2023-11-03 10:25AM EDT | 45.00 | 1.80 | 0.35 | 1.85 | 0.00 | - | 1 | 1 | 53.88% |
| COF260116P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 3 | 148 | 56.30% |
| COF260116P00055000 | 2024-05-31 9:30AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF260116P00060000 | 2024-06-18 9:30AM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 65.00 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 56.49% |
| COF260116P00070000 | 2024-06-06 9:30AM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF260116P00075000 | 2024-02-22 3:03PM EDT | 75.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 1 | 30 | 39.55% |
| COF260116P00080000 | 2024-06-05 12:39PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 85.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 35.27% |
| COF260116P00090000 | 2024-06-20 3:46PM EDT | 90.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 11 | 225 | 32.57% |
| COF260116P00100000 | 2024-05-24 9:30AM EDT | 100.00 | 4.80 | 2.80 | 5.30 | 0.00 | - | 4 | 224 | 29.98% |
| COF260116P00105000 | 2024-05-23 1:03PM EDT | 105.00 | 6.20 | 4.00 | 6.40 | 0.00 | - | 6 | 43 | 29.14% |
| COF260116P00110000 | 2024-06-10 2:15PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF260116P00115000 | 2024-06-24 3:31PM EDT | 115.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF260116P00120000 | 2024-06-18 10:37AM EDT | 120.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF260116P00125000 | 2024-06-27 3:51PM EDT | 125.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COF260116P00130000 | 2024-06-27 1:16PM EDT | 130.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| COF260116P00135000 | 2024-06-14 11:15AM EDT | 135.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 17.20 | 15.50 | 18.10 | 0.00 | - | 1 | 10 | 21.98% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 145.00 | 19.50 | 17.80 | 20.50 | 0.00 | - | 1 | 7 | 20.76% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 150.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260116P00195000 | 2024-02-21 10:52AM EDT | 195.00 | 59.60 | 53.90 | 56.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.