Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00135000 | 2024-05-07 2:39PM EDT | 135.00 | 7.40 | 5.30 | 6.40 | 0.00 | - | - | 66 | 43.07% |
| COF240524C00136000 | 2024-05-16 2:36PM EDT | 136.00 | 6.78 | 4.50 | 4.90 | 0.00 | - | 14 | 553 | 21.68% |
| COF240524C00137000 | 2024-05-20 3:31PM EDT | 137.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 1 | 439 | 35.40% |
| COF240524C00139000 | 2024-05-20 3:31PM EDT | 139.00 | 2.27 | 1.85 | 2.65 | 0.00 | - | 1 | 1 | 27.03% |
| COF240524C00140000 | 2024-05-20 2:24PM EDT | 140.00 | 1.70 | 1.55 | 1.95 | +0.10 | +6.25% | 1 | 61 | 25.71% |
| COF240524C00141000 | 2024-05-21 9:34AM EDT | 141.00 | 1.27 | 1.05 | 1.35 | +0.12 | +10.43% | 1 | 76 | 24.46% |
| COF240524C00142000 | 2024-05-21 9:33AM EDT | 142.00 | 0.80 | 0.45 | 0.80 | +0.12 | +17.65% | 5 | 125 | 22.14% |
| COF240524C00143000 | 2024-05-21 9:31AM EDT | 143.00 | 0.40 | 0.40 | 0.60 | -0.05 | -11.11% | 1 | 86 | 24.22% |
| COF240524C00144000 | 2024-05-20 3:55PM EDT | 144.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 14 | 106 | 24.85% |
| COF240524C00145000 | 2024-05-21 9:42AM EDT | 145.00 | 0.16 | 0.10 | 0.25 | +0.01 | +7.14% | 2 | 100 | 25.10% |
| COF240524C00146000 | 2024-05-20 1:01PM EDT | 146.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 29 | 114 | 27.25% |
| COF240524C00147000 | 2024-05-20 12:21PM EDT | 147.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 78 | 30.96% |
| COF240524C00148000 | 2024-05-17 2:38PM EDT | 148.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 332 | 32.13% |
| COF240524C00149000 | 2024-05-17 10:20AM EDT | 149.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 100 | 319 | 35.45% |
| COF240524C00150000 | 2024-05-17 10:40AM EDT | 150.00 | 0.05 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 156 | 38.67% |
| COF240524C00152500 | 2024-05-20 12:21PM EDT | 152.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 4 | 218 | 46.39% |
| COF240524C00155000 | 2024-05-15 1:46PM EDT | 155.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 20 | 53.71% |
| COF240524C00157500 | 2024-05-20 10:47AM EDT | 157.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 23 | 56.64% |
| COF240524C00160000 | 2024-05-21 9:42AM EDT | 160.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 12 | 38 | 60.16% |
| COF240524C00162500 | 2024-05-20 9:44AM EDT | 162.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 12 | 12 | 69.34% |
| COF240524C00165000 | 2024-05-15 3:51PM EDT | 165.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 96.00% |
| COF240524C00172500 | 2024-05-16 10:02AM EDT | 172.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 30 | 103.52% |
| COF240524C00175000 | 2024-05-16 10:02AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 119 | 109.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00095000 | 2024-05-03 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 90 | 210.55% |
| COF240524P00110000 | 2024-05-13 12:49PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 142.38% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 115.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 78.91% |
| COF240524P00120000 | 2024-05-17 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 536 | 74.61% |
| COF240524P00123000 | 2024-05-17 11:08AM EDT | 123.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 64.45% |
| COF240524P00125000 | 2024-05-10 3:28PM EDT | 125.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 54.30% |
| COF240524P00127000 | 2024-05-20 11:09AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 25 | 51.37% |
| COF240524P00128000 | 2024-05-20 11:19AM EDT | 128.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 12 | 52.64% |
| COF240524P00129000 | 2024-05-17 10:39AM EDT | 129.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 54.10% |
| COF240524P00130000 | 2024-05-10 12:22PM EDT | 130.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 200 | 223 | 47.27% |
| COF240524P00131000 | 2024-05-17 2:00PM EDT | 131.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 150 | 155 | 46.48% |
| COF240524P00133000 | 2024-05-15 12:22PM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 36.23% |
| COF240524P00134000 | 2024-05-20 3:14PM EDT | 134.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 31 | 54 | 32.42% |
| COF240524P00135000 | 2024-05-20 2:36PM EDT | 135.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 21 | 63 | 30.86% |
| COF240524P00136000 | 2024-05-20 11:25AM EDT | 136.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 462 | 26.76% |
| COF240524P00137000 | 2024-05-20 1:55PM EDT | 137.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 12 | 330 | 25.73% |
| COF240524P00138000 | 2024-05-20 3:16PM EDT | 138.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 47 | 117 | 24.76% |
| COF240524P00139000 | 2024-05-20 3:33PM EDT | 139.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 37 | 87 | 24.44% |
| COF240524P00140000 | 2024-05-20 3:58PM EDT | 140.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 59 | 78 | 25.10% |
| COF240524P00141000 | 2024-05-20 3:59PM EDT | 141.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 14 | 53 | 23.88% |
| COF240524P00142000 | 2024-05-20 3:16PM EDT | 142.00 | 2.10 | 1.75 | 2.10 | 0.00 | - | 3 | 372 | 24.22% |
| COF240524P00143000 | 2024-05-20 11:44AM EDT | 143.00 | 1.85 | 2.40 | 3.70 | 0.00 | - | 9 | 86 | 41.41% |
| COF240524P00144000 | 2024-05-20 1:56PM EDT | 144.00 | 3.48 | 3.20 | 3.80 | 0.00 | - | 4 | 66 | 29.79% |
| COF240524P00145000 | 2024-05-17 1:40PM EDT | 145.00 | 3.65 | 4.10 | 5.40 | 0.00 | - | 19 | 24 | 47.41% |
| COF240524P00146000 | 2024-05-17 12:07PM EDT | 146.00 | 4.85 | 4.60 | 5.80 | 0.00 | - | 3 | 31 | 39.31% |
| COF240524P00147000 | 2024-05-15 11:33AM EDT | 147.00 | 3.40 | 6.00 | 6.60 | 0.00 | - | 11 | 11 | 38.18% |
| COF240524P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 6.60 | 5.30 | 9.50 | 0.00 | - | - | 12 | 85.06% |
| COF240524P00149000 | 2024-05-10 2:32PM EDT | 149.00 | 7.25 | 7.90 | 8.70 | 0.00 | - | 12 | 23 | 49.22% |
| COF240524P00150000 | 2024-05-10 1:58PM EDT | 150.00 | 8.00 | 8.10 | 9.60 | 0.00 | - | 4 | 16 | 49.81% |
| COF240524P00155000 | 2024-05-14 3:55PM EDT | 155.00 | 11.75 | 13.80 | 16.00 | 0.00 | - | 4 | 1 | 78.13% |
© 2024 Yahoo. All rights reserved.