Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 17.70 | 20.30 | 0.00 | - | 2 | 0 | 55.91% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 12.10 | 15.10 | 0.00 | - | 2 | 0 | 43.16% |
| COF240531C00133000 | 2024-05-01 9:50AM EDT | 133.00 | 10.50 | 10.00 | 10.60 | +10.50 | - | - | 1 | 29.86% |
| COF240531C00140000 | 2024-05-02 2:43PM EDT | 140.00 | 5.40 | 5.00 | 5.30 | +5.40 | - | - | 2 | 26.47% |
| COF240531C00141000 | 2024-05-02 2:10PM EDT | 141.00 | 4.70 | 4.40 | 4.70 | +4.70 | - | - | 3 | 26.22% |
| COF240531C00142000 | 2024-05-02 10:23AM EDT | 142.00 | 4.45 | 3.90 | 4.30 | +4.45 | - | - | 15 | 27.03% |
| COF240531C00143000 | 2024-05-02 2:41PM EDT | 143.00 | 3.80 | 3.20 | 3.70 | 0.00 | - | 2 | 11 | 26.25% |
| COF240531C00144000 | 2024-04-18 1:52PM EDT | 144.00 | 5.00 | 2.90 | 3.20 | 0.00 | - | - | 1 | 25.87% |
| COF240531C00145000 | 2024-05-03 12:45PM EDT | 145.00 | 2.75 | 2.50 | 2.75 | -0.05 | -1.79% | 4 | 106 | 25.55% |
| COF240531C00146000 | 2024-05-02 12:37PM EDT | 146.00 | 2.43 | 2.10 | 2.50 | 0.00 | - | 1 | 4 | 26.34% |
| COF240531C00147000 | 2024-05-03 10:18AM EDT | 147.00 | 2.20 | 1.65 | 2.00 | +2.20 | - | 1 | 0 | 25.12% |
| COF240531C00148000 | 2024-05-02 11:48AM EDT | 148.00 | 1.76 | 1.45 | 1.85 | 0.00 | - | 2 | 6 | 26.17% |
| COF240531C00149000 | 2024-04-30 1:43PM EDT | 149.00 | 2.45 | 1.25 | 1.45 | +2.45 | - | - | 2 | 25.07% |
| COF240531C00150000 | 2024-05-01 3:36PM EDT | 150.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 1,013 | 1,012 | 25.28% |
| COF240531C00152500 | 2024-05-03 3:37PM EDT | 152.50 | 0.79 | 0.65 | 0.80 | -0.15 | -15.96% | 1 | 9 | 25.22% |
| COF240531C00155000 | 2024-04-30 9:42AM EDT | 155.00 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 14 | 25.95% |
| COF240531C00160000 | 2024-05-02 3:44PM EDT | 160.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 6 | 14 | 28.22% |
| COF240531C00162500 | 2024-04-26 3:46PM EDT | 162.50 | 0.57 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 29.93% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.05 | 0.20 | 0.00 | - | - | 1 | 31.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.63% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 110.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | - | 2 | 49.12% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 120.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 38.04% |
| COF240531P00123000 | 2024-04-25 2:36PM EDT | 123.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 6 | 34.77% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 125.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | - | 10 | 32.81% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.25 | 0.35 | 0.00 | - | - | 1 | 31.20% |
| COF240531P00127000 | 2024-04-29 11:53AM EDT | 127.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 6 | 6 | 31.49% |
| COF240531P00128000 | 2024-04-26 3:46PM EDT | 128.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 4 | 4 | 30.69% |
| COF240531P00129000 | 2024-04-25 11:07AM EDT | 129.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | - | 16 | 29.76% |
| COF240531P00130000 | 2024-05-01 3:08PM EDT | 130.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 13 | 24 | 29.44% |
| COF240531P00131000 | 2024-04-29 11:53AM EDT | 131.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 28.93% |
| COF240531P00132000 | 2024-05-01 2:10PM EDT | 132.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 4 | 28.81% |
| COF240531P00133000 | 2024-04-26 1:46PM EDT | 133.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 2 | 2 | 28.47% |
| COF240531P00134000 | 2024-05-03 2:40PM EDT | 134.00 | 1.17 | 1.05 | 1.25 | +1.17 | - | 1 | 2 | 28.39% |
| COF240531P00135000 | 2024-05-03 1:34PM EDT | 135.00 | 1.43 | 1.25 | 1.45 | -0.54 | -27.41% | 2 | 25 | 28.06% |
| COF240531P00136000 | 2024-04-29 10:34AM EDT | 136.00 | 1.40 | 1.50 | 2.00 | +1.40 | - | - | 3 | 30.35% |
| COF240531P00137000 | 2024-05-03 3:27PM EDT | 137.00 | 1.80 | 1.75 | 1.95 | -0.45 | -20.00% | 6 | 15 | 27.58% |
| COF240531P00138000 | 2024-04-29 10:20AM EDT | 138.00 | 1.80 | 2.05 | 2.35 | 0.00 | - | 3 | 5 | 28.09% |
| COF240531P00139000 | 2024-04-30 11:45AM EDT | 139.00 | 2.55 | 2.35 | 2.55 | 0.00 | - | 2 | 2 | 26.89% |
| COF240531P00140000 | 2024-05-03 10:01AM EDT | 140.00 | 3.40 | 2.70 | 2.95 | +0.10 | +3.03% | 2 | 16 | 26.89% |
| COF240531P00141000 | 2024-04-26 10:15AM EDT | 141.00 | 2.24 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 26.95% |
| COF240531P00142000 | 2024-05-02 1:13PM EDT | 142.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 2 | 18 | 26.44% |
| COF240531P00143000 | 2024-05-01 2:03PM EDT | 143.00 | 4.70 | 4.00 | 4.30 | 0.00 | - | 1 | 2 | 26.32% |
| COF240531P00144000 | 2024-05-02 1:13PM EDT | 144.00 | 5.30 | 4.60 | 4.90 | 0.00 | - | 2 | 13 | 26.61% |
| COF240531P00145000 | 2024-05-03 10:08AM EDT | 145.00 | 5.16 | 5.10 | 7.00 | +1.01 | +24.34% | 4 | 10 | 36.68% |
| COF240531P00146000 | 2024-04-25 3:56PM EDT | 146.00 | 5.55 | 5.40 | 6.10 | 0.00 | - | - | 1 | 26.42% |
| COF240531P00147000 | 2024-04-30 2:09PM EDT | 147.00 | 5.84 | 5.80 | 7.90 | 0.00 | - | 3 | 3 | 34.36% |
| COF240531P00148000 | 2024-05-02 10:39AM EDT | 148.00 | 7.85 | 6.90 | 8.30 | 0.00 | - | 2 | 29 | 32.47% |
| COF240531P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 10.35 | 12.40 | 15.00 | 0.00 | - | 6 | 6 | 44.08% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 21.30 | 25.10 | 0.00 | - | 2 | 1 | 61.28% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 26.00 | 29.60 | 0.00 | - | 2 | 1 | 63.50% |
© 2024 Yahoo. All rights reserved.