Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 72.78 | 70.60 | 73.50 | 0.00 | - | - | 1 | 82.91% |
| COF240719C00100000 | 2024-05-06 3:49PM EDT | 100.00 | 44.23 | 41.10 | 44.50 | 0.00 | - | - | 4 | 59.20% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 105.00 | 38.70 | 36.30 | 39.10 | 0.00 | - | 1 | 1 | 51.15% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 31.40 | 34.80 | 0.00 | - | 1 | 1 | 64.48% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 115.00 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 51.37% |
| COF240719C00120000 | 2024-05-09 10:40AM EDT | 120.00 | 24.23 | 21.30 | 24.40 | 0.00 | - | 2 | 8 | 46.16% |
| COF240719C00125000 | 2024-05-17 10:54AM EDT | 125.00 | 18.00 | 18.60 | 19.00 | -1.70 | -8.63% | 3 | 359 | 36.13% |
| COF240719C00130000 | 2024-05-10 10:20AM EDT | 130.00 | 15.80 | 14.30 | 14.70 | 0.00 | - | 3 | 169 | 32.85% |
| COF240719C00135000 | 2024-05-10 10:35AM EDT | 135.00 | 11.64 | 10.40 | 10.80 | 0.00 | - | 10 | 30 | 30.18% |
| COF240719C00140000 | 2024-05-17 2:14PM EDT | 140.00 | 7.15 | 7.20 | 7.50 | -0.75 | -9.49% | 20 | 109 | 28.31% |
| COF240719C00145000 | 2024-05-17 2:44PM EDT | 145.00 | 4.60 | 4.50 | 4.80 | -0.10 | -2.13% | 57 | 561 | 26.59% |
| COF240719C00150000 | 2024-05-17 11:31AM EDT | 150.00 | 2.60 | 2.70 | 2.90 | -0.50 | -16.13% | 24 | 489 | 25.64% |
| COF240719C00155000 | 2024-05-17 3:35PM EDT | 155.00 | 1.50 | 1.45 | 1.65 | -0.45 | -23.08% | 14 | 135 | 25.06% |
| COF240719C00160000 | 2024-05-17 11:17AM EDT | 160.00 | 0.85 | 0.75 | 1.00 | -0.20 | -19.05% | 10 | 331 | 25.61% |
| COF240719C00165000 | 2024-05-15 1:32PM EDT | 165.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 79 | 25.64% |
| COF240719C00170000 | 2024-05-13 11:47AM EDT | 170.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 2 | 60 | 27.37% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 175.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 50 | 91 | 29.93% |
| COF240719C00180000 | 2024-05-03 1:31PM EDT | 180.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 9 | 32.13% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 37.74% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 51 | 52 | 35.40% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 36.33% |
| COF240719C00200000 | 2024-03-05 1:50PM EDT | 200.00 | 0.86 | 0.20 | 0.35 | 0.00 | - | - | 1 | 44.21% |
| COF240719C00210000 | 2024-04-01 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 80.00 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 65.53% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 1 | 52.10% |
| COF240719P00100000 | 2024-05-07 11:23AM EDT | 100.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 47.61% |
| COF240719P00105000 | 2024-05-07 11:23AM EDT | 105.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 43.02% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 110.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 59 | 38.36% |
| COF240719P00115000 | 2024-05-16 3:56PM EDT | 115.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 13 | 34.30% |
| COF240719P00120000 | 2024-05-16 3:50PM EDT | 120.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 4 | 17 | 29.32% |
| COF240719P00125000 | 2024-05-17 1:08PM EDT | 125.00 | 0.90 | 0.80 | 0.90 | -0.05 | -5.26% | 1 | 55 | 26.56% |
| COF240719P00130000 | 2024-05-17 2:15PM EDT | 130.00 | 1.56 | 1.40 | 1.55 | -0.10 | -6.02% | 3 | 218 | 24.98% |
| COF240719P00135000 | 2024-05-17 1:09PM EDT | 135.00 | 2.65 | 2.45 | 2.65 | -0.14 | -5.02% | 12 | 195 | 23.68% |
| COF240719P00140000 | 2024-05-17 10:49AM EDT | 140.00 | 4.50 | 4.10 | 4.40 | +0.30 | +7.14% | 14 | 499 | 22.69% |
| COF240719P00145000 | 2024-05-17 3:03PM EDT | 145.00 | 6.70 | 6.50 | 6.80 | -0.40 | -5.63% | 23 | 468 | 21.41% |
| COF240719P00150000 | 2024-05-15 10:43AM EDT | 150.00 | 7.90 | 9.00 | 10.00 | 0.00 | - | 6 | 284 | 20.20% |
| COF240719P00155000 | 2024-05-17 12:27PM EDT | 155.00 | 13.90 | 12.10 | 14.20 | +1.40 | +11.20% | 1 | 10 | 21.00% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 160.00 | 16.90 | 17.10 | 19.70 | 0.00 | - | 3 | 4 | 29.27% |
© 2024 Yahoo. All rights reserved.