Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00130000 | 2024-06-12 11:15AM EDT | 130.00 | 9.20 | 4.90 | 6.90 | 0.00 | - | - | 50 | 46.86% |
| COF240628C00131000 | 2024-06-12 11:15AM EDT | 131.00 | 8.30 | 4.30 | 6.50 | 0.00 | - | - | 50 | 48.71% |
| COF240628C00133000 | 2024-06-12 9:30AM EDT | 133.00 | 6.30 | 3.00 | 5.00 | 0.00 | - | - | 3 | 44.56% |
| COF240628C00134000 | 2024-06-04 12:22PM EDT | 134.00 | 2.80 | 2.50 | 2.70 | -1.00 | -26.32% | 1 | 2 | 27.22% |
| COF240628C00135000 | 2024-06-14 10:20AM EDT | 135.00 | 2.25 | 2.05 | 3.00 | -0.65 | -22.41% | 27 | 18 | 34.42% |
| COF240628C00136000 | 2024-06-14 12:34PM EDT | 136.00 | 1.92 | 1.65 | 3.90 | -0.58 | -23.20% | 2 | 7 | 47.14% |
| COF240628C00137000 | 2024-06-14 1:54PM EDT | 137.00 | 1.34 | 1.30 | 1.45 | -4.16 | -75.64% | 6 | 7 | 26.44% |
| COF240628C00138000 | 2024-06-14 1:39PM EDT | 138.00 | 1.13 | 1.00 | 1.15 | -0.37 | -24.67% | 31 | 81 | 26.27% |
| COF240628C00139000 | 2024-06-14 2:28PM EDT | 139.00 | 0.87 | 0.80 | 1.90 | -0.31 | -26.27% | 7 | 65 | 37.60% |
| COF240628C00140000 | 2024-06-14 3:49PM EDT | 140.00 | 0.67 | 0.60 | 0.75 | -0.23 | -25.56% | 12 | 44 | 26.78% |
| COF240628C00141000 | 2024-06-14 2:28PM EDT | 141.00 | 0.53 | 0.45 | 0.60 | -0.33 | -38.37% | 1 | 30 | 27.03% |
| COF240628C00142000 | 2024-06-13 3:29PM EDT | 142.00 | 0.63 | 0.40 | 0.45 | 0.00 | - | 15 | 291 | 26.76% |
| COF240628C00143000 | 2024-06-14 12:39PM EDT | 143.00 | 0.35 | 0.25 | 0.35 | -0.16 | -31.37% | 1 | 13 | 26.93% |
| COF240628C00144000 | 2024-06-13 2:17PM EDT | 144.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 26 | 26 | 27.78% |
| COF240628C00145000 | 2024-06-14 3:34PM EDT | 145.00 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 3 | 27 | 28.42% |
| COF240628C00146000 | 2024-06-13 11:54AM EDT | 146.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 12 | 28 | 28.76% |
| COF240628C00147000 | 2024-06-14 3:28PM EDT | 147.00 | 0.16 | 0.05 | 0.20 | -0.85 | -84.16% | 13 | 25 | 30.47% |
| COF240628C00148000 | 2024-06-13 3:25PM EDT | 148.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 1,755 | 36.48% |
| COF240628C00149000 | 2024-06-03 2:30PM EDT | 149.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 6 | 6 | 48.54% |
| COF240628C00150000 | 2024-06-10 3:03PM EDT | 150.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 11 | 26 | 49.66% |
| COF240628C00152500 | 2024-06-10 3:04PM EDT | 152.50 | 0.35 | 0.05 | 0.80 | 0.00 | - | 10 | 19 | 54.54% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 155.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 58.18% |
| COF240628C00157500 | 2024-06-03 10:40AM EDT | 157.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.22% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 160.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 59.38% |
| COF240628C00162500 | 2024-06-11 3:07PM EDT | 162.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 10 | 60.06% |
| COF240628C00165000 | 2024-06-14 10:54AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 14 | 57.42% |
| COF240628C00170000 | 2024-06-13 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 78 | 83 | 55.27% |
| COF240628C00175000 | 2024-06-13 12:21PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 115 | 145 | 60.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00105000 | 2024-06-13 12:54PM EDT | 105.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 903 | 922 | 63.87% |
| COF240628P00110000 | 2024-06-13 1:36PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 53.22% |
| COF240628P00120000 | 2024-06-03 12:29PM EDT | 120.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 36.23% |
| COF240628P00125000 | 2024-06-10 2:37PM EDT | 125.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 1 | 99 | 28.52% |
| COF240628P00127000 | 2024-06-11 3:36PM EDT | 127.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 1 | 19 | 27.71% |
| COF240628P00128000 | 2024-06-14 3:50PM EDT | 128.00 | 1.07 | 0.65 | 0.80 | +0.47 | +78.33% | 4 | 99 | 27.05% |
| COF240628P00129000 | 2024-06-14 1:47PM EDT | 129.00 | 0.92 | 0.85 | 1.00 | +0.13 | +16.46% | 1 | 21 | 26.61% |
| COF240628P00130000 | 2024-06-13 3:29PM EDT | 130.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | 27 | 76 | 26.29% |
| COF240628P00131000 | 2024-06-14 3:50PM EDT | 131.00 | 1.77 | 1.35 | 1.55 | +0.65 | +58.04% | 22 | 52 | 25.99% |
| COF240628P00132000 | 2024-06-14 12:08PM EDT | 132.00 | 1.65 | 1.15 | 1.90 | +0.01 | +0.61% | 2 | 109 | 25.67% |
| COF240628P00133000 | 2024-06-14 1:03PM EDT | 133.00 | 2.00 | 1.10 | 2.30 | +0.59 | +41.84% | 16 | 66 | 25.29% |
| COF240628P00134000 | 2024-06-14 12:08PM EDT | 134.00 | 2.50 | 2.05 | 4.70 | +0.40 | +19.05% | 1 | 99 | 43.51% |
| COF240628P00135000 | 2024-06-14 12:46PM EDT | 135.00 | 3.00 | 2.10 | 3.30 | +0.35 | +13.21% | 1 | 41 | 24.76% |
| COF240628P00136000 | 2024-06-12 2:53PM EDT | 136.00 | 3.72 | 2.40 | 3.90 | +1.37 | +58.30% | 2 | 28 | 24.59% |
| COF240628P00137000 | 2024-06-13 10:50AM EDT | 137.00 | 3.70 | 3.90 | 4.60 | 0.00 | - | 26 | 41 | 24.85% |
| COF240628P00138000 | 2024-06-13 12:24PM EDT | 138.00 | 4.30 | 3.60 | 6.70 | 0.00 | - | 20 | 38 | 39.62% |
| COF240628P00139000 | 2024-06-13 10:51AM EDT | 139.00 | 5.20 | 5.50 | 6.70 | 0.00 | - | 23 | 29 | 32.08% |
| COF240628P00140000 | 2024-06-12 11:04AM EDT | 140.00 | 3.50 | 5.60 | 7.10 | 0.00 | - | 8 | 18 | 27.47% |
| COF240628P00141000 | 2024-05-29 10:42AM EDT | 141.00 | 6.42 | 7.10 | 9.30 | 0.00 | - | 1 | 2 | 44.68% |
| COF240628P00142000 | 2024-05-17 3:36PM EDT | 142.00 | 8.00 | 7.60 | 8.70 | +3.94 | +97.04% | 1 | 3 | 25.88% |
| COF240628P00143000 | 2024-05-31 1:01PM EDT | 143.00 | 7.36 | 7.40 | 9.80 | 0.00 | - | 4 | 4 | 29.83% |
| COF240628P00144000 | 2024-06-07 9:45AM EDT | 144.00 | 8.16 | 9.50 | 12.10 | 0.00 | - | 258 | 258 | 50.54% |
| COF240628P00145000 | 2024-06-14 10:25AM EDT | 145.00 | 11.40 | 6.60 | 8.90 | +5.80 | +103.57% | 10 | 10 | 0.00% |
| COF240628P00150000 | 2024-06-14 1:48PM EDT | 150.00 | 16.50 | 15.90 | 16.90 | +2.10 | +14.58% | 6 | 6 | 45.80% |
© 2024 Yahoo. All rights reserved.