Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-02-20 10:39AM EDT | 45.00 | 87.20 | 97.10 | 100.60 | 0.00 | - | 3 | 14 | 0.00% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 154.15% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 0.00% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 0.00% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 54.80 | 58.00 | 0.00 | - | 1 | 61 | 59.86% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 50.30 | 53.70 | 0.00 | - | 2 | 29 | 69.87% |
| COF240621C00100000 | 2024-04-19 3:41PM EDT | 100.00 | 43.43 | 44.90 | 48.60 | 0.00 | - | 1 | 58 | 58.06% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 110.00 | 39.69 | 35.30 | 38.10 | 0.00 | - | 31 | 134 | 62.67% |
| COF240621C00115000 | 2024-04-25 2:47PM EDT | 115.00 | 31.52 | 30.30 | 34.10 | 0.00 | - | 1 | 419 | 63.77% |
| COF240621C00120000 | 2024-04-26 12:48PM EDT | 120.00 | 27.13 | 25.80 | 28.20 | -2.90 | -9.66% | 1 | 351 | 48.93% |
| COF240621C00125000 | 2024-04-26 12:48PM EDT | 125.00 | 22.61 | 21.70 | 23.30 | +0.16 | +0.71% | 1 | 598 | 42.49% |
| COF240621C00130000 | 2024-04-26 2:52PM EDT | 130.00 | 18.60 | 17.20 | 18.30 | +0.30 | +1.64% | 1 | 621 | 35.27% |
| COF240621C00135000 | 2024-04-26 1:57PM EDT | 135.00 | 14.49 | 13.40 | 14.30 | +0.45 | +3.21% | 4 | 523 | 33.62% |
| COF240621C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 10.20 | 9.90 | 10.20 | -0.70 | -6.42% | 5 | 1,111 | 29.70% |
| COF240621C00145000 | 2024-04-26 2:23PM EDT | 145.00 | 7.50 | 6.90 | 7.20 | -0.12 | -1.57% | 61 | 1,774 | 28.92% |
| COF240621C00150000 | 2024-04-26 2:14PM EDT | 150.00 | 5.10 | 4.50 | 4.70 | -0.23 | -4.32% | 64 | 1,211 | 27.74% |
| COF240621C00155000 | 2024-04-26 1:30PM EDT | 155.00 | 3.00 | 2.75 | 2.95 | -0.53 | -15.01% | 60 | 409 | 27.25% |
| COF240621C00160000 | 2024-04-26 10:59AM EDT | 160.00 | 1.90 | 1.60 | 1.80 | -0.35 | -15.56% | 4 | 623 | 27.17% |
| COF240621C00165000 | 2024-04-26 11:00AM EDT | 165.00 | 1.08 | 0.90 | 1.05 | -0.29 | -21.17% | 302 | 104 | 27.12% |
| COF240621C00170000 | 2024-04-26 11:23AM EDT | 170.00 | 0.55 | 0.50 | 0.60 | -0.29 | -34.52% | 303 | 187 | 27.25% |
| COF240621C00175000 | 2024-04-26 3:37PM EDT | 175.00 | 0.31 | 0.25 | 0.35 | -0.21 | -40.38% | 12 | 57 | 27.66% |
| COF240621C00180000 | 2024-04-26 10:08AM EDT | 180.00 | 0.25 | 0.10 | 0.30 | -0.21 | -45.65% | 1 | 13 | 30.13% |
| COF240621C00185000 | 2024-04-04 3:54PM EDT | 185.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 690 | 31.01% |
| COF240621C00190000 | 2024-03-28 10:13AM EDT | 190.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 33.84% |
| COF240621C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 35.01% |
| COF240621C00200000 | 2024-03-26 10:59AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 37.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 131.06% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 165.14% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 151.66% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 139.45% |
| COF240621P00065000 | 2024-04-18 12:43PM EDT | 65.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 8 | 69 | 80.86% |
| COF240621P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 124 | 73.83% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 70.70% |
| COF240621P00080000 | 2024-04-11 11:08AM EDT | 80.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 3 | 192 | 86.67% |
| COF240621P00085000 | 2024-04-22 1:50PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 223 | 60.55% |
| COF240621P00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.30 | 0.10 | 0.30 | +0.20 | +200.00% | 1 | 1,084 | 60.45% |
| COF240621P00095000 | 2024-04-22 12:53PM EDT | 95.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 426 | 54.39% |
| COF240621P00100000 | 2024-04-26 12:42PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 2 | 360 | 48.73% |
| COF240621P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 1,847 | 44.87% |
| COF240621P00110000 | 2024-04-25 1:16PM EDT | 110.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 126 | 5,409 | 39.40% |
| COF240621P00115000 | 2024-04-26 2:30PM EDT | 115.00 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 40 | 1,344 | 37.35% |
| COF240621P00120000 | 2024-04-26 2:13PM EDT | 120.00 | 0.41 | 0.40 | 0.50 | -0.29 | -41.43% | 10 | 2,863 | 33.47% |
| COF240621P00125000 | 2024-04-26 11:00AM EDT | 125.00 | 0.79 | 0.65 | 0.75 | -0.29 | -26.85% | 300 | 745 | 30.88% |
| COF240621P00130000 | 2024-04-26 12:26PM EDT | 130.00 | 1.20 | 1.10 | 1.25 | -0.45 | -27.27% | 305 | 914 | 29.24% |
| COF240621P00135000 | 2024-04-26 2:29PM EDT | 135.00 | 1.90 | 1.90 | 2.10 | -0.69 | -26.64% | 268 | 654 | 28.00% |
| COF240621P00140000 | 2024-04-26 12:27PM EDT | 140.00 | 3.47 | 3.20 | 3.40 | -0.77 | -18.16% | 203 | 1,190 | 26.86% |
| COF240621P00145000 | 2024-04-26 2:12PM EDT | 145.00 | 5.00 | 5.10 | 5.40 | -0.87 | -14.82% | 151 | 282 | 26.33% |
| COF240621P00150000 | 2024-04-25 11:27AM EDT | 150.00 | 9.05 | 7.60 | 8.10 | 0.00 | - | 12 | 141 | 26.01% |
| COF240621P00155000 | 2024-04-26 9:51AM EDT | 155.00 | 9.80 | 10.90 | 11.40 | -2.90 | -22.83% | 1 | 45 | 25.56% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 160.00 | 15.50 | 14.70 | 16.90 | 0.00 | - | 4 | 6 | 34.47% |
| COF240621P00165000 | 2024-04-26 10:49AM EDT | 165.00 | 18.80 | 17.90 | 19.80 | -1.20 | -6.00% | 2 | 12 | 26.83% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 22.10 | 25.50 | 0.00 | - | 3 | 3 | 36.67% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 90.54% |
© 2024 Yahoo. All rights reserved.