Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240607C00131000 | 2024-05-23 1:04PM EDT | 131.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240607C00132000 | 2024-05-23 1:04PM EDT | 132.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240607C00134000 | 2024-05-24 10:55AM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240607C00135000 | 2024-05-24 10:55AM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240607C00136000 | 2024-05-28 10:30AM EDT | 136.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607C00137000 | 2024-05-28 10:59AM EDT | 137.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF240607C00138000 | 2024-05-28 3:19PM EDT | 138.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COF240607C00139000 | 2024-05-28 9:45AM EDT | 139.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF240607C00140000 | 2024-05-28 3:41PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COF240607C00141000 | 2024-05-28 9:33AM EDT | 141.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607C00142000 | 2024-05-28 3:42PM EDT | 142.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240607C00143000 | 2024-05-28 2:36PM EDT | 143.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240607C00144000 | 2024-05-24 3:03PM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607C00145000 | 2024-05-24 3:34PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| COF240607C00146000 | 2024-05-23 9:43AM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COF240607C00147000 | 2024-05-28 11:20AM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240607C00148000 | 2024-05-28 11:20AM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240607C00149000 | 2024-05-23 3:07PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240607C00150000 | 2024-05-24 3:34PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| COF240607C00152500 | 2024-05-20 3:36PM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COF240607C00155000 | 2024-05-23 9:30AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240607C00157500 | 2024-05-15 3:52PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240607C00160000 | 2024-05-22 1:57PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240607C00162500 | 2024-05-28 10:10AM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COF240607C00165000 | 2024-05-28 9:54AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COF240607C00170000 | 2024-05-24 10:03AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COF240607C00175000 | 2024-05-22 1:57PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240607C00180000 | 2024-05-22 10:00AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240607C00185000 | 2024-05-21 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240607P00115000 | 2024-05-28 12:18PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF240607P00125000 | 2024-05-13 2:45PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240607P00128000 | 2024-05-24 3:34PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| COF240607P00129000 | 2024-05-07 3:59PM EDT | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240607P00130000 | 2024-05-28 10:33AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607P00131000 | 2024-05-28 3:39PM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240607P00132000 | 2024-05-28 10:33AM EDT | 132.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240607P00133000 | 2024-05-28 1:09PM EDT | 133.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240607P00134000 | 2024-05-28 3:49PM EDT | 134.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240607P00135000 | 2024-05-28 2:43PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| COF240607P00136000 | 2024-05-28 3:59PM EDT | 136.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COF240607P00137000 | 2024-05-28 11:58AM EDT | 137.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240607P00138000 | 2024-05-24 9:55AM EDT | 138.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240607P00139000 | 2024-05-28 2:43PM EDT | 139.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00140000 | 2024-05-28 1:48PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COF240607P00141000 | 2024-05-23 10:50AM EDT | 141.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COF240607P00142000 | 2024-05-24 11:20AM EDT | 142.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240607P00143000 | 2024-05-23 9:41AM EDT | 143.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240607P00144000 | 2024-05-23 2:45PM EDT | 144.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240607P00145000 | 2024-05-20 11:29AM EDT | 145.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00150000 | 2024-05-28 1:52PM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240607P00152500 | 2024-04-26 10:13AM EDT | 152.50 | 7.81 | 13.70 | 16.50 | 0.00 | - | 6 | 0 | 52.64% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.