Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 1 | 36 |
| 43.58 | 0.00 | - | 3 | 3 | 100.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 0.33 | 0.00 | - | 1 | 2 |
| 27.75 | 0.00 | - | 3 | 4 | 115.00 | 0.05 | 0.00 | - | 380 | 411 |
| 22.60 | 0.00 | - | 1 | 3 | 120.00 | 0.05 | 0.00 | - | 5 | 226 |
| 17.40 | -4.53 | -20.66% | 105 | 35 | 125.00 | 0.06 | 0.00 | - | 45 | 188 |
| 12.60 | 0.00 | - | 5 | 7 | 130.00 | 0.12 | +0.02 | +20.00% | 7 | 473 |
| - | - | - | - | - | 131.00 | 0.25 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 132.00 | 0.20 | +0.04 | +25.00% | 1 | 5 |
| - | - | - | - | - | 133.00 | 0.25 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 134.00 | 0.24 | 0.00 | - | 1 | 4 |
| 7.85 | 0.00 | - | 1 | 237 | 135.00 | 0.22 | -0.08 | -26.67% | 3 | 841 |
| 7.30 | 0.00 | - | 1 | 1 | 136.00 | 0.40 | 0.00 | - | 25 | 99 |
| 6.10 | 0.00 | - | 1 | 1 | 137.00 | 0.55 | -0.01 | -1.79% | 32 | 47 |
| 4.70 | 0.00 | - | 4 | 11 | 138.00 | 0.75 | +0.05 | +7.14% | 2 | 19 |
| 4.80 | 0.00 | - | 3 | 7 | 139.00 | 0.85 | 0.00 | - | 1 | 69 |
| 3.31 | -0.24 | -6.76% | 4 | 605 | 140.00 | 1.01 | -0.24 | -19.20% | 2 | 600 |
| 3.00 | 0.00 | - | 4 | 81 | 141.00 | 1.80 | -0.35 | -16.28% | 9 | 280 |
| 1.95 | -0.30 | -13.33% | 9 | 31 | 142.00 | 2.00 | +0.05 | +2.56% | 19 | 220 |
| 1.55 | -0.44 | -22.11% | 47 | 57 | 143.00 | 2.64 | +0.14 | +5.60% | 47 | 87 |
| 1.25 | 0.00 | - | 62 | 55 | 144.00 | 3.19 | +0.44 | +16.00% | 10 | 88 |
| 0.85 | -0.25 | -22.73% | 10 | 1,752 | 145.00 | 3.26 | -0.37 | -10.19% | 2 | 805 |
| 0.57 | -0.19 | -25.00% | 27 | 192 | 146.00 | 4.05 | 0.00 | - | 1 | 15 |
| 0.50 | -0.10 | -16.67% | 3 | 504 | 147.00 | 5.59 | +0.54 | +10.69% | 1 | 275 |
| 0.45 | 0.00 | - | 16 | 2,022 | 148.00 | 4.44 | 0.00 | - | 300 | 341 |
| 0.30 | 0.00 | - | 5 | 335 | 149.00 | 5.50 | 0.00 | - | 24 | 5 |
| 0.16 | -0.08 | -25.81% | 19 | 584 | 150.00 | 5.90 | 0.00 | - | 50 | 95 |
| 0.30 | 0.00 | - | 1 | 32 | 152.50 | 10.20 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 756 | 155.00 | 9.30 | 0.00 | - | 4 | 8 |
| 0.08 | 0.00 | - | 1 | 360 | 157.50 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 3 | 192 | 160.00 | 13.61 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 12 | 14 | 162.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 107 | 165.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 5 | 167.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 17 | 170.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 60 | 30 | 175.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.