Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-05-06 3:49PM EDT | 100.00 | 42.79 | 40.80 | 44.70 | -0.79 | -1.81% | 3 | 0 | 129.30% |
| COF240517C00115000 | 2024-05-03 10:41AM EDT | 115.00 | 27.75 | 26.50 | 29.90 | 0.00 | - | 3 | 0 | 107.72% |
| COF240517C00120000 | 2024-05-08 11:38AM EDT | 120.00 | 22.60 | 20.90 | 24.90 | 0.00 | - | 1 | 0 | 78.42% |
| COF240517C00125000 | 2024-05-09 1:58PM EDT | 125.00 | 17.40 | 15.90 | 19.80 | 0.00 | - | 105 | 0 | 60.94% |
| COF240517C00130000 | 2024-05-02 1:14PM EDT | 130.00 | 12.60 | 11.20 | 14.80 | 0.00 | - | 5 | 1 | 51.22% |
| COF240517C00135000 | 2024-05-10 11:12AM EDT | 135.00 | 7.86 | 6.40 | 9.80 | +0.01 | +0.13% | 10 | 20 | 67.38% |
| COF240517C00136000 | 2024-05-03 9:51AM EDT | 136.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 1 | 1 | 65.77% |
| COF240517C00137000 | 2024-05-03 9:43AM EDT | 137.00 | 6.10 | 5.90 | 8.20 | 0.00 | - | 1 | 1 | 63.87% |
| COF240517C00138000 | 2024-05-10 1:23PM EDT | 138.00 | 4.80 | 3.30 | 5.50 | +0.10 | +2.13% | 2 | 11 | 33.69% |
| COF240517C00139000 | 2024-05-06 3:24PM EDT | 139.00 | 4.80 | 4.20 | 5.80 | 0.00 | - | 3 | 7 | 48.29% |
| COF240517C00140000 | 2024-05-10 10:12AM EDT | 140.00 | 3.84 | 2.40 | 5.80 | +0.56 | +17.07% | 21 | 601 | 56.42% |
| COF240517C00141000 | 2024-05-10 3:21PM EDT | 141.00 | 2.80 | 2.80 | 3.00 | -0.20 | -6.67% | 16 | 81 | 27.20% |
| COF240517C00142000 | 2024-05-10 3:33PM EDT | 142.00 | 2.30 | 2.20 | 2.40 | +0.13 | +5.99% | 21 | 39 | 26.81% |
| COF240517C00143000 | 2024-05-10 3:58PM EDT | 143.00 | 1.87 | 1.65 | 1.85 | +0.27 | +16.87% | 55 | 89 | 26.15% |
| COF240517C00144000 | 2024-05-10 3:54PM EDT | 144.00 | 1.35 | 1.20 | 1.40 | +0.10 | +8.00% | 58 | 55 | 25.76% |
| COF240517C00145000 | 2024-05-10 3:29PM EDT | 145.00 | 1.05 | 0.80 | 1.10 | +0.20 | +23.53% | 44 | 1,748 | 26.42% |
| COF240517C00146000 | 2024-05-10 3:02PM EDT | 146.00 | 0.65 | 0.60 | 0.75 | +0.08 | +14.04% | 67 | 214 | 25.34% |
| COF240517C00147000 | 2024-05-09 3:14PM EDT | 147.00 | 0.45 | 0.40 | 0.55 | -0.03 | -6.25% | 2 | 516 | 25.61% |
| COF240517C00148000 | 2024-05-10 1:28PM EDT | 148.00 | 0.31 | 0.25 | 0.40 | -0.04 | -11.43% | 1 | 2,052 | 25.93% |
| COF240517C00149000 | 2024-05-10 3:30PM EDT | 149.00 | 0.25 | 0.05 | 0.30 | -0.05 | -16.67% | 3 | 335 | 26.56% |
| COF240517C00150000 | 2024-05-10 3:38PM EDT | 150.00 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 120 | 599 | 27.93% |
| COF240517C00152500 | 2024-05-10 12:21PM EDT | 152.50 | 0.07 | 0.05 | 0.15 | -0.23 | -76.67% | 4 | 32 | 30.66% |
| COF240517C00155000 | 2024-05-10 12:00PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 756 | 36.33% |
| COF240517C00157500 | 2024-05-08 2:19PM EDT | 157.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 360 | 41.80% |
| COF240517C00160000 | 2024-05-10 10:23AM EDT | 160.00 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 1 | 192 | 46.97% |
| COF240517C00162500 | 2024-04-29 9:33AM EDT | 162.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 12 | 14 | 48.54% |
| COF240517C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 107 | 48.05% |
| COF240517C00167500 | 2024-04-25 3:47PM EDT | 167.50 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 5 | 83.89% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 100.88% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 175.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 58.98% |
| COF240517C00195000 | 2024-03-04 1:47PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00090000 | 2024-03-13 1:55PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 181.54% |
| COF240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 36 | 195.80% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 163.38% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.72% |
| COF240517P00115000 | 2024-05-07 1:46PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 411 | 62.89% |
| COF240517P00120000 | 2024-05-10 3:15PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 33 | 226 | 59.96% |
| COF240517P00125000 | 2024-05-09 3:43PM EDT | 125.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 205 | 315 | 53.52% |
| COF240517P00129000 | 2024-05-07 2:20PM EDT | 129.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | - | 1 | 42.68% |
| COF240517P00130000 | 2024-05-10 3:02PM EDT | 130.00 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 3 | 471 | 40.04% |
| COF240517P00131000 | 2024-05-03 11:53AM EDT | 131.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 10 | 39.65% |
| COF240517P00132000 | 2024-05-10 1:48PM EDT | 132.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 5 | 36.82% |
| COF240517P00133000 | 2024-05-07 3:48PM EDT | 133.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 33.94% |
| COF240517P00134000 | 2024-05-08 3:49PM EDT | 134.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 34.42% |
| COF240517P00135000 | 2024-05-10 10:56AM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 12 | 841 | 29.79% |
| COF240517P00136000 | 2024-05-10 2:53PM EDT | 136.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 4 | 99 | 28.17% |
| COF240517P00137000 | 2024-05-10 3:02PM EDT | 137.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 18 | 79 | 27.34% |
| COF240517P00138000 | 2024-05-10 3:49PM EDT | 138.00 | 0.50 | 0.40 | 0.55 | -0.17 | -25.37% | 1,923 | 21 | 26.86% |
| COF240517P00139000 | 2024-05-10 3:42PM EDT | 139.00 | 0.59 | 0.60 | 0.70 | -0.26 | -30.59% | 8 | 69 | 25.64% |
| COF240517P00140000 | 2024-05-10 3:01PM EDT | 140.00 | 0.90 | 0.80 | 0.95 | -0.45 | -33.33% | 18 | 598 | 25.24% |
| COF240517P00141000 | 2024-05-10 3:35PM EDT | 141.00 | 1.12 | 1.10 | 1.30 | -0.68 | -37.78% | 17 | 282 | 25.32% |
| COF240517P00142000 | 2024-05-10 3:51PM EDT | 142.00 | 1.55 | 1.50 | 1.65 | -0.67 | -30.18% | 485 | 225 | 24.39% |
| COF240517P00143000 | 2024-05-10 1:20PM EDT | 143.00 | 1.97 | 1.95 | 2.10 | -0.67 | -25.38% | 101 | 134 | 23.73% |
| COF240517P00144000 | 2024-05-10 9:57AM EDT | 144.00 | 2.48 | 2.55 | 2.70 | -0.71 | -22.26% | 1 | 98 | 23.93% |
| COF240517P00145000 | 2024-05-10 2:51PM EDT | 145.00 | 3.35 | 3.10 | 3.50 | -0.65 | -16.25% | 19 | 792 | 25.86% |
| COF240517P00146000 | 2024-05-10 12:03PM EDT | 146.00 | 4.08 | 3.80 | 6.10 | +0.03 | +0.74% | 3 | 15 | 52.15% |
| COF240517P00147000 | 2024-05-09 3:14PM EDT | 147.00 | 5.53 | 4.60 | 6.80 | 0.00 | - | 14 | 276 | 52.69% |
| COF240517P00148000 | 2024-04-26 12:45PM EDT | 148.00 | 4.44 | 5.50 | 7.20 | 0.00 | - | 300 | 341 | 48.49% |
| COF240517P00149000 | 2024-04-29 10:12AM EDT | 149.00 | 5.50 | 6.20 | 7.60 | 0.00 | - | 24 | 5 | 43.12% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 150.00 | 5.90 | 6.70 | 9.20 | 0.00 | - | 50 | 95 | 56.25% |
| COF240517P00152500 | 2024-05-08 2:19PM EDT | 152.50 | 10.20 | 9.30 | 11.70 | 0.00 | - | 1 | 0 | 65.28% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 155.00 | 9.30 | 10.60 | 14.30 | 0.00 | - | 4 | 8 | 75.39% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 13.61 | 15.40 | 19.30 | 0.00 | - | 1 | 0 | 91.11% |
© 2024 Yahoo. All rights reserved.