UK markets open in 6 hours 40 minutes
NIKKEI 225
38,202.37 0.00 (0.00%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.20 -7.10 (-0.31%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,045.79 -931.78 (-1.86%)
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 | 26.20 | 29.80 | 0.00 | - | 2 | 2 | 155.47% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 12.50 | 13.30 | 0.00 | - | 2 | 2 | 66.21% |
| COF240510C00135000 | 2024-05-03 3:14PM EDT | 135.00 | 7.40 | 7.50 | 8.40 | 0.00 | - | 14 | 14 | 72.75% |
| COF240510C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 5.40 | 4.10 | 6.30 | 0.00 | - | - | 7 | 55.66% |
| COF240510C00138000 | 2024-05-03 10:00AM EDT | 138.00 | 5.40 | 4.60 | 6.00 | 0.00 | - | 4 | 7 | 71.97% |
| COF240510C00139000 | 2024-05-02 12:06PM EDT | 139.00 | 4.10 | 2.55 | 5.10 | 0.00 | - | 2 | 4 | 66.70% |
| COF240510C00140000 | 2024-05-08 1:28PM EDT | 140.00 | 3.00 | 2.50 | 3.30 | -0.50 | -14.29% | 5 | 16 | 35.25% |
| COF240510C00141000 | 2024-05-07 3:31PM EDT | 141.00 | 1.75 | 1.45 | 2.25 | 0.00 | - | 14 | 152 | 26.27% |
| COF240510C00142000 | 2024-05-08 3:44PM EDT | 142.00 | 1.55 | 1.20 | 1.50 | +0.15 | +10.71% | 5 | 43 | 24.56% |
| COF240510C00143000 | 2024-05-08 3:51PM EDT | 143.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 374 | 162 | 24.46% |
| COF240510C00144000 | 2024-05-08 1:01PM EDT | 144.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 2 | 169 | 24.37% |
| COF240510C00145000 | 2024-05-08 2:39PM EDT | 145.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 24 | 182 | 24.61% |
| COF240510C00146000 | 2024-05-08 1:57PM EDT | 146.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 34 | 83 | 27.05% |
| COF240510C00147000 | 2024-05-08 3:57PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 20 | 48 | 27.15% |
| COF240510C00148000 | 2024-05-07 2:33PM EDT | 148.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 211 | 27.74% |
| COF240510C00149000 | 2024-05-07 12:27PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 36.52% |
| COF240510C00150000 | 2024-05-08 1:28PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 18 | 205 | 41.02% |
| COF240510C00152500 | 2024-05-07 10:57AM EDT | 152.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 51.76% |
| COF240510C00155000 | 2024-05-08 9:59AM EDT | 155.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 15 | 218 | 58.59% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 209 | 93.75% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| COF240510C00162500 | 2024-04-30 9:57AM EDT | 162.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 115.63% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 125.88% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 14 | 129.69% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 14 | 139.06% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 139.45% |
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 | 1.00 | 0.00 | - | - | 15 | 223.05% |
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 50 | 57 | 191.80% |
| COF240510P00120000 | 2024-05-06 9:43AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 386 | 97.66% |
| COF240510P00121000 | 2024-05-03 10:14AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 145.31% |
| COF240510P00125000 | 2024-05-07 10:15AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 42 | 101.17% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 4 | 75.78% |
| COF240510P00129000 | 2024-05-07 3:04PM EDT | 129.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 151 | 67.19% |
| COF240510P00130000 | 2024-05-06 3:00PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 231 | 62.89% |
| COF240510P00131000 | 2024-05-08 10:36AM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -2.50 | -98.04% | 3 | 3 | 58.20% |
| COF240510P00132000 | 2024-05-08 9:45AM EDT | 132.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 13 | 53.91% |
| COF240510P00133000 | 2024-05-03 11:22AM EDT | 133.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 182 | 56.06% |
| COF240510P00134000 | 2024-05-08 11:06AM EDT | 134.00 | 0.06 | 0.00 | 0.10 | -0.31 | -83.78% | 14 | 8 | 51.17% |
| COF240510P00135000 | 2024-05-06 10:05AM EDT | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 23 | 94 | 46.29% |
| COF240510P00136000 | 2024-05-06 9:52AM EDT | 136.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 41.41% |
| COF240510P00137000 | 2024-05-08 3:56PM EDT | 137.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 15 | 537 | 36.52% |
| COF240510P00138000 | 2024-05-07 12:16PM EDT | 138.00 | 0.28 | 0.05 | 0.15 | -0.02 | -6.67% | 1 | 181 | 34.67% |
| COF240510P00139000 | 2024-05-08 10:28AM EDT | 139.00 | 0.36 | 0.10 | 0.20 | -0.19 | -34.55% | 4 | 135 | 31.64% |
| COF240510P00140000 | 2024-05-08 1:54PM EDT | 140.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 5 | 353 | 31.25% |
| COF240510P00141000 | 2024-05-08 2:36PM EDT | 141.00 | 0.50 | 0.50 | 0.60 | -0.73 | -59.35% | 1 | 201 | 31.45% |
| COF240510P00142000 | 2024-05-08 3:58PM EDT | 142.00 | 0.90 | 0.85 | 1.00 | -0.87 | -49.15% | 9 | 657 | 32.72% |
| COF240510P00143000 | 2024-05-07 2:58PM EDT | 143.00 | 2.39 | 1.35 | 1.65 | 0.00 | - | 35 | 127 | 37.06% |
| COF240510P00144000 | 2024-05-06 12:12PM EDT | 144.00 | 2.20 | 2.00 | 2.35 | 0.00 | - | 8 | 44 | 40.19% |
| COF240510P00145000 | 2024-05-07 12:12PM EDT | 145.00 | 2.88 | 2.80 | 3.20 | -0.52 | -15.29% | 1 | 44 | 45.26% |
| COF240510P00146000 | 2024-05-02 2:01PM EDT | 146.00 | 5.24 | 3.70 | 4.10 | 0.00 | - | 1 | 36 | 50.49% |
| COF240510P00147000 | 2024-05-02 12:23PM EDT | 147.00 | 6.28 | 4.50 | 6.60 | 0.00 | - | 2 | 13 | 70.51% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 5.20 | 6.90 | 0.00 | - | 16 | 39 | 63.28% |
| COF240510P00149000 | 2024-04-24 3:44PM EDT | 149.00 | 4.60 | 6.30 | 7.80 | 0.00 | - | 13 | 31 | 69.92% |
| COF240510P00150000 | 2024-05-07 1:31PM EDT | 150.00 | 8.50 | 7.20 | 8.00 | 0.00 | - | 2 | 22 | 59.42% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 9.70 | 10.50 | 0.00 | - | 7 | 9 | 72.75% |
| COF240510P00155000 | 2024-05-06 3:40PM EDT | 155.00 | 12.35 | 12.20 | 13.50 | 0.00 | - | 12 | 46 | 97.07% |
© 2024 Yahoo. All rights reserved.