Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-03-05 3:38PM EDT | 100.00 | 38.55 | 40.50 | 45.00 | 0.00 | - | - | 3 | 0.00% |
| COF240517C00115000 | 2024-04-18 10:37AM EDT | 115.00 | 26.88 | 29.80 | 33.60 | 0.00 | - | 3 | 1 | 63.67% |
| COF240517C00120000 | 2024-04-18 10:37AM EDT | 120.00 | 22.28 | 25.30 | 27.80 | 0.00 | - | 3 | 3 | 50.29% |
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 125.00 | 21.93 | 20.20 | 23.50 | +1.23 | +5.94% | 64 | 67 | 71.79% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 130.00 | 10.50 | 15.00 | 17.90 | 0.00 | - | 1 | 7 | 53.10% |
| COF240517C00135000 | 2024-04-22 10:25AM EDT | 135.00 | 12.38 | 10.70 | 12.80 | 0.00 | - | 10 | 238 | 40.60% |
| COF240517C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 8.30 | 7.50 | 8.20 | 0.00 | - | 4 | 528 | 32.28% |
| COF240517C00145000 | 2024-04-26 11:50AM EDT | 145.00 | 3.80 | 4.20 | 4.50 | -1.80 | -32.14% | 18 | 1,737 | 27.74% |
| COF240517C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 2.15 | 1.95 | 2.15 | -1.03 | -32.39% | 354 | 273 | 26.42% |
| COF240517C00155000 | 2024-04-26 3:52PM EDT | 155.00 | 0.90 | 0.80 | 0.95 | -0.67 | -42.68% | 18 | 760 | 26.73% |
| COF240517C00160000 | 2024-04-26 3:51PM EDT | 160.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 101 | 265 | 27.54% |
| COF240517C00165000 | 2024-04-26 10:49AM EDT | 165.00 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 107 | 128 | 30.96% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 35.30% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 175.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 60 | 30 | 43.85% |
| COF240517C00195000 | 2024-03-04 1:47PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00090000 | 2024-03-13 1:55PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 109.28% |
| COF240517P00095000 | 2024-04-25 2:18PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 36 | 122.27% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | - | 1 | 97.75% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.34% |
| COF240517P00115000 | 2024-04-23 12:33PM EDT | 115.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 38 | 57.67% |
| COF240517P00120000 | 2024-04-26 2:45PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 44 | 259 | 45.46% |
| COF240517P00125000 | 2024-04-26 2:46PM EDT | 125.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 110 | 217 | 39.16% |
| COF240517P00130000 | 2024-04-26 1:20PM EDT | 130.00 | 0.27 | 0.25 | 0.35 | -0.35 | -56.45% | 146 | 302 | 33.45% |
| COF240517P00135000 | 2024-04-26 3:53PM EDT | 135.00 | 0.60 | 0.60 | 0.70 | -0.65 | -52.00% | 82 | 867 | 30.25% |
| COF240517P00140000 | 2024-04-26 3:52PM EDT | 140.00 | 1.45 | 1.40 | 1.55 | -1.01 | -41.06% | 183 | 380 | 28.43% |
| COF240517P00145000 | 2024-04-25 3:36PM EDT | 145.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 105 | 886 | 27.82% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 150.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 50 | 95 | 27.65% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 155.00 | 9.30 | 9.50 | 10.90 | -5.70 | -38.00% | 4 | 8 | 37.54% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 48.29% |
© 2024 Yahoo. All rights reserved.