Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-05-06 2:05PM EDT | 115.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240510C00135000 | 2024-05-09 1:58PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COF240510C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240510C00138000 | 2024-05-03 10:00AM EDT | 138.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240510C00139000 | 2024-05-02 12:06PM EDT | 139.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240510C00140000 | 2024-05-09 1:58PM EDT | 140.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| COF240510C00141000 | 2024-05-09 2:07PM EDT | 141.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240510C00142000 | 2024-05-09 3:37PM EDT | 142.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| COF240510C00143000 | 2024-05-09 1:58PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 1.56% |
| COF240510C00144000 | 2024-05-09 1:10PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COF240510C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COF240510C00146000 | 2024-05-08 3:51PM EDT | 146.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| COF240510C00147000 | 2024-05-09 10:35AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240510C00148000 | 2024-05-07 2:33PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF240510C00149000 | 2024-05-07 12:27PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240510C00150000 | 2024-05-08 1:28PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| COF240510C00152500 | 2024-05-07 10:57AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240510C00155000 | 2024-05-08 9:59AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240510C00162500 | 2024-04-30 9:57AM EDT | 162.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| COF240510P00120000 | 2024-05-06 9:43AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| COF240510P00121000 | 2024-05-03 10:14AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240510P00123000 | 2024-05-07 9:49AM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510P00124000 | 2024-05-07 9:30AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510P00125000 | 2024-05-07 10:15AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COF240510P00126000 | 2024-05-07 1:00PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510P00128000 | 2024-05-07 2:43PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240510P00129000 | 2024-05-07 3:04PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF240510P00130000 | 2024-05-08 9:46AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240510P00131000 | 2024-05-08 10:36AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF240510P00132000 | 2024-05-08 9:45AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240510P00133000 | 2024-05-09 9:39AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240510P00134000 | 2024-05-08 11:06AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COF240510P00135000 | 2024-05-09 1:39PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF240510P00136000 | 2024-05-09 3:14PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| COF240510P00137000 | 2024-05-09 12:22PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COF240510P00138000 | 2024-05-08 10:37AM EDT | 138.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240510P00139000 | 2024-05-09 2:19PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| COF240510P00140000 | 2024-05-09 2:19PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COF240510P00141000 | 2024-05-09 3:49PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| COF240510P00142000 | 2024-05-09 3:21PM EDT | 142.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COF240510P00143000 | 2024-05-09 3:27PM EDT | 143.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240510P00144000 | 2024-05-09 12:30PM EDT | 144.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COF240510P00145000 | 2024-05-09 2:43PM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240510P00146000 | 2024-05-09 9:59AM EDT | 146.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240510P00147000 | 2024-05-09 11:37AM EDT | 147.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COF240510P00149000 | 2024-04-24 3:44PM EDT | 149.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COF240510P00150000 | 2024-05-09 3:19PM EDT | 150.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240510P00155000 | 2024-05-06 3:40PM EDT | 155.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.