Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 93.30 | 96.30 | 0.00 | - | 25 | 0 | 834.38% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 824.81% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 560.16% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 325.88% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 515.28% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 440.67% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 420.36% |
| COF240621C00100000 | 2024-06-04 10:42AM EDT | 100.00 | 36.64 | 32.00 | 35.10 | 0.00 | - | 1 | 58 | 182.96% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 261.82% |
| COF240621C00110000 | 2024-06-14 2:18PM EDT | 110.00 | 23.60 | 23.20 | 24.10 | -4.47 | -15.92% | 9 | 119 | 98.24% |
| COF240621C00115000 | 2024-06-14 1:33PM EDT | 115.00 | 18.94 | 18.40 | 19.10 | -0.94 | -4.73% | 9 | 376 | 54.69% |
| COF240621C00120000 | 2024-06-14 10:34AM EDT | 120.00 | 13.98 | 13.60 | 15.60 | -1.12 | -7.42% | 3 | 273 | 77.93% |
| COF240621C00125000 | 2024-06-13 10:51AM EDT | 125.00 | 10.00 | 8.30 | 9.30 | 0.00 | - | 6 | 543 | 49.27% |
| COF240621C00130000 | 2024-06-14 11:41AM EDT | 130.00 | 4.40 | 4.20 | 5.70 | -4.72 | -51.75% | 32 | 987 | 52.61% |
| COF240621C00131000 | 2024-06-12 12:12PM EDT | 131.00 | 8.17 | 3.30 | 4.70 | 0.00 | - | 10 | 462 | 46.83% |
| COF240621C00132000 | 2024-06-04 11:37AM EDT | 132.00 | 4.90 | 2.60 | 2.95 | 0.00 | - | 1 | 12 | 29.22% |
| COF240621C00133000 | 2024-06-14 2:56PM EDT | 133.00 | 2.35 | 2.00 | 2.20 | -0.65 | -21.67% | 8 | 17 | 26.81% |
| COF240621C00134000 | 2024-06-14 3:44PM EDT | 134.00 | 1.70 | 1.50 | 1.65 | -0.85 | -33.33% | 80 | 98 | 26.22% |
| COF240621C00135000 | 2024-06-14 3:35PM EDT | 135.00 | 1.25 | 1.05 | 1.20 | -0.60 | -32.43% | 51 | 534 | 25.83% |
| COF240621C00136000 | 2024-06-14 12:51PM EDT | 136.00 | 1.00 | 0.70 | 0.85 | -0.49 | -32.89% | 6 | 50 | 25.61% |
| COF240621C00137000 | 2024-06-14 3:44PM EDT | 137.00 | 0.55 | 0.45 | 0.60 | -0.45 | -45.00% | 30 | 96 | 25.78% |
| COF240621C00138000 | 2024-06-14 1:51PM EDT | 138.00 | 0.36 | 0.30 | 0.40 | -0.39 | -52.00% | 4 | 30 | 25.68% |
| COF240621C00139000 | 2024-06-14 2:54PM EDT | 139.00 | 0.31 | 0.15 | 0.30 | -0.28 | -47.46% | 28 | 56 | 26.76% |
| COF240621C00140000 | 2024-06-14 10:53AM EDT | 140.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 7 | 1,159 | 26.95% |
| COF240621C00141000 | 2024-06-14 3:08PM EDT | 141.00 | 0.15 | 0.05 | 0.15 | -0.14 | -48.28% | 27 | 110 | 27.93% |
| COF240621C00142000 | 2024-06-14 9:30AM EDT | 142.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 5 | 257 | 30.76% |
| COF240621C00143000 | 2024-06-14 2:44PM EDT | 143.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 33 | 2,535 | 33.50% |
| COF240621C00144000 | 2024-06-13 9:39AM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 33.40% |
| COF240621C00145000 | 2024-06-14 3:09PM EDT | 145.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 8 | 1,869 | 35.94% |
| COF240621C00146000 | 2024-06-11 3:04PM EDT | 146.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 11 | 27 | 38.28% |
| COF240621C00147000 | 2024-06-13 11:26AM EDT | 147.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 259 | 46.58% |
| COF240621C00148000 | 2024-06-14 2:44PM EDT | 148.00 | 0.09 | 0.00 | 0.20 | -0.27 | -75.00% | 1 | 22 | 49.12% |
| COF240621C00149000 | 2024-06-11 11:32AM EDT | 149.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 51.66% |
| COF240621C00150000 | 2024-06-13 12:26PM EDT | 150.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 1,618 | 47.66% |
| COF240621C00152500 | 2024-06-14 12:13PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 2 | 5 | 53.22% |
| COF240621C00155000 | 2024-06-13 3:18PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 726 | 52.73% |
| COF240621C00157500 | 2024-06-07 9:30AM EDT | 157.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 63.87% |
| COF240621C00160000 | 2024-06-14 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 20 | 571 | 57.03% |
| COF240621C00165000 | 2024-06-11 1:08PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 445 | 83.59% |
| COF240621C00170000 | 2024-06-12 1:39PM EDT | 170.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 5 | 572 | 137.31% |
| COF240621C00175000 | 2024-06-05 9:30AM EDT | 175.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 81.25% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 17 | 127.93% |
| COF240621C00185000 | 2024-05-22 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 708 | 96.09% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 124.61% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 9 | 24 | 166.21% |
| COF240621C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,028 | 115.63% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 0 | 128.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 186 | 329.69% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 391.02% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 433.01% |
| COF240621P00060000 | 2024-05-29 10:08AM EDT | 60.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 36 | 316.41% |
| COF240621P00065000 | 2024-06-14 10:24AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 276.17% |
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 201.56% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 191.41% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 227.83% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 237 | 158.98% |
| COF240621P00090000 | 2024-05-30 3:52PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,085 | 118.75% |
| COF240621P00095000 | 2024-06-04 1:48PM EDT | 95.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 5 | 425 | 193.65% |
| COF240621P00100000 | 2024-06-12 1:25PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 350 | 89.84% |
| COF240621P00105000 | 2024-06-12 1:39PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,427 | 76.17% |
| COF240621P00110000 | 2024-06-14 3:00PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 5,415 | 68.75% |
| COF240621P00115000 | 2024-06-14 12:23PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 1,342 | 54.69% |
| COF240621P00120000 | 2024-06-14 3:05PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 100 | 2,537 | 49.81% |
| COF240621P00125000 | 2024-06-14 3:05PM EDT | 125.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 8 | 1,031 | 33.99% |
| COF240621P00126000 | 2024-06-11 2:37PM EDT | 126.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 1 | 33.01% |
| COF240621P00128000 | 2024-06-14 3:00PM EDT | 128.00 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 4 | 1 | 27.83% |
| COF240621P00129000 | 2024-06-14 1:48PM EDT | 129.00 | 0.35 | 0.25 | 0.35 | +0.18 | +105.88% | 1 | 3 | 26.86% |
| COF240621P00130000 | 2024-06-14 3:45PM EDT | 130.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 9 | 1,203 | 26.22% |
| COF240621P00131000 | 2024-06-14 3:24PM EDT | 131.00 | 0.55 | 0.40 | 0.65 | +0.02 | +3.77% | 5 | 347 | 24.56% |
| COF240621P00132000 | 2024-06-14 3:12PM EDT | 132.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 16 | 71 | 25.29% |
| COF240621P00133000 | 2024-06-14 3:34PM EDT | 133.00 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 8 | 101 | 23.83% |
| COF240621P00134000 | 2024-06-14 2:28PM EDT | 134.00 | 1.70 | 1.65 | 1.80 | +0.43 | +33.86% | 48 | 241 | 24.05% |
| COF240621P00135000 | 2024-06-14 1:18PM EDT | 135.00 | 2.23 | 2.20 | 2.40 | +0.59 | +35.98% | 66 | 796 | 24.32% |
| COF240621P00136000 | 2024-06-14 3:31PM EDT | 136.00 | 2.75 | 2.85 | 3.00 | +0.17 | +6.59% | 380 | 677 | 23.10% |
| COF240621P00137000 | 2024-06-14 3:28PM EDT | 137.00 | 3.50 | 3.50 | 3.90 | +0.69 | +24.56% | 86 | 91 | 25.78% |
| COF240621P00138000 | 2024-06-13 3:24PM EDT | 138.00 | 3.47 | 3.10 | 4.80 | 0.00 | - | 3 | 116 | 27.88% |
| COF240621P00139000 | 2024-06-14 2:49PM EDT | 139.00 | 4.93 | 4.30 | 6.30 | +0.41 | +9.07% | 8 | 120 | 41.80% |
| COF240621P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 6.40 | 4.70 | 6.60 | +1.20 | +23.08% | 28 | 1,690 | 30.08% |
| COF240621P00141000 | 2024-06-12 12:07PM EDT | 141.00 | 3.10 | 7.10 | 7.80 | 0.00 | - | 2 | 151 | 38.87% |
| COF240621P00142000 | 2024-06-12 3:12PM EDT | 142.00 | 5.10 | 8.10 | 8.80 | 0.00 | - | 4 | 5 | 42.24% |
| COF240621P00143000 | 2024-06-11 1:02PM EDT | 143.00 | 6.00 | 8.20 | 9.60 | 0.00 | - | 1 | 82 | 39.50% |
| COF240621P00144000 | 2024-05-20 11:36AM EDT | 144.00 | 4.50 | 9.30 | 10.60 | 0.00 | - | - | 11 | 42.48% |
| COF240621P00145000 | 2024-06-12 9:53AM EDT | 145.00 | 10.97 | 10.10 | 11.80 | +4.17 | +61.32% | 3 | 231 | 51.95% |
| COF240621P00146000 | 2024-05-22 11:37AM EDT | 146.00 | 6.40 | 10.80 | 14.00 | 0.00 | - | - | 1 | 82.96% |
| COF240621P00147000 | 2024-05-22 12:05PM EDT | 147.00 | 7.30 | 11.60 | 13.60 | 0.00 | - | - | 0 | 50.98% |
| COF240621P00150000 | 2024-06-14 3:55PM EDT | 150.00 | 16.40 | 16.00 | 16.40 | +1.80 | +12.33% | 4 | 12 | 47.66% |
| COF240621P00155000 | 2024-06-13 2:38PM EDT | 155.00 | 19.60 | 20.60 | 21.80 | 0.00 | - | 36 | 14 | 80.27% |
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 160.00 | 19.25 | 24.30 | 28.00 | 0.00 | - | 1 | 1 | 128.91% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 165.00 | 24.00 | 29.30 | 33.10 | 0.00 | - | 4 | 4 | 145.65% |
| COF240621P00170000 | 2024-05-30 3:56PM EDT | 170.00 | 34.15 | 35.00 | 38.10 | 0.00 | - | 1 | 2 | 101.56% |
| COF240621P00175000 | 2024-05-30 3:56PM EDT | 175.00 | 39.18 | 39.30 | 43.10 | 0.00 | - | 1 | 0 | 171.83% |
© 2024 Yahoo. All rights reserved.