Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 12.50 | 15.30 | 0.00 | - | 2 | 0 | 169.14% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 6.90 | 10.80 | 0.00 | - | 2 | 0 | 123.19% |
| COF240531C00133000 | 2024-05-01 9:50AM EDT | 133.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240531C00135000 | 2024-05-29 2:27PM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 0.00% |
| COF240531C00136000 | 2024-05-29 3:57PM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 1.56% |
| COF240531C00137000 | 2024-05-29 10:55AM EDT | 137.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| COF240531C00138000 | 2024-05-29 2:46PM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| COF240531C00139000 | 2024-05-29 3:43PM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 6.25% |
| COF240531C00140000 | 2024-05-29 3:55PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 12.50% |
| COF240531C00141000 | 2024-05-28 10:38AM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| COF240531C00142000 | 2024-05-29 10:36AM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| COF240531C00143000 | 2024-05-28 2:36PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 157 | 12.50% |
| COF240531C00144000 | 2024-05-28 1:26PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 25.00% |
| COF240531C00145000 | 2024-05-28 12:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 25.00% |
| COF240531C00146000 | 2024-05-28 2:09PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,296 | 25.00% |
| COF240531C00147000 | 2024-05-22 12:09PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| COF240531C00148000 | 2024-05-24 3:03PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| COF240531C00149000 | 2024-05-20 2:07PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| COF240531C00150000 | 2024-05-29 11:18AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,036 | 25.00% |
| COF240531C00152500 | 2024-05-28 10:05AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| COF240531C00155000 | 2024-05-29 11:18AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| COF240531C00157500 | 2024-05-16 2:54PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| COF240531C00160000 | 2024-05-16 10:31AM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| COF240531C00162500 | 2024-05-21 2:58PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COF240531C00180000 | 2024-05-17 2:33PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 97 | 50.00% |
| COF240531C00185000 | 2024-05-15 10:23AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 291.21% |
| COF240531P00105000 | 2024-05-08 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| COF240531P00110000 | 2024-05-17 12:28PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 93 | 50.00% |
| COF240531P00115000 | 2024-05-21 9:45AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COF240531P00120000 | 2024-05-24 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| COF240531P00121000 | 2024-05-28 9:58AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| COF240531P00122000 | 2024-05-29 9:55AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 25.00% |
| COF240531P00123000 | 2024-05-28 10:04AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 25.00% |
| COF240531P00124000 | 2024-05-29 12:02PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 33 | 25.00% |
| COF240531P00125000 | 2024-05-28 2:46PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 185 | 25.00% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.05 | 0.20 | 0.00 | - | - | 1 | 60.94% |
| COF240531P00127000 | 2024-05-28 1:43PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| COF240531P00128000 | 2024-05-29 9:37AM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| COF240531P00129000 | 2024-05-20 12:38PM EDT | 129.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 12.50% |
| COF240531P00130000 | 2024-05-29 11:53AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| COF240531P00131000 | 2024-05-29 3:55PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COF240531P00132000 | 2024-05-29 11:31AM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 12.50% |
| COF240531P00133000 | 2024-05-22 12:07PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 6.25% |
| COF240531P00134000 | 2024-05-29 3:33PM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 502 | 555 | 6.25% |
| COF240531P00135000 | 2024-05-29 3:57PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 65 | 1.56% |
| COF240531P00136000 | 2024-05-29 2:25PM EDT | 136.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| COF240531P00137000 | 2024-05-29 3:28PM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 300 | 0.00% |
| COF240531P00138000 | 2024-05-29 9:31AM EDT | 138.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| COF240531P00139000 | 2024-05-29 9:30AM EDT | 139.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| COF240531P00140000 | 2024-05-29 3:56PM EDT | 140.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| COF240531P00141000 | 2024-05-29 9:30AM EDT | 141.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| COF240531P00142000 | 2024-05-23 2:54PM EDT | 142.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 24 | 19 | 0.00% |
| COF240531P00143000 | 2024-05-29 1:41PM EDT | 143.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF240531P00144000 | 2024-05-23 2:41PM EDT | 144.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COF240531P00145000 | 2024-05-23 9:57AM EDT | 145.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240531P00146000 | 2024-05-17 1:40PM EDT | 146.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240531P00147000 | 2024-05-15 10:44AM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF240531P00148000 | 2024-05-02 10:39AM EDT | 148.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240531P00150000 | 2024-05-16 10:06AM EDT | 150.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 155.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 26.40 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 30.60 | 33.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.