COF - Capital One Financial Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00060000 | 2023-05-18 11:14AM EDT | 60.00 | 35.90 | 49.60 | 49.90 | 0.00 | - | 2 | 1 | 203.13% |
| COF230609C00075000 | 2023-05-16 11:05AM EDT | 75.00 | 17.37 | 34.70 | 35.00 | 0.00 | - | - | 2 | 160.55% |
| COF230609C00078000 | 2023-05-24 9:36AM EDT | 78.00 | 24.00 | 31.70 | 32.00 | 0.00 | - | 1 | 1 | 146.09% |
| COF230609C00079000 | 2023-05-04 10:47AM EDT | 79.00 | 8.50 | 31.00 | 32.30 | 0.00 | - | - | 3 | 208.59% |
| COF230609C00080000 | 2023-05-19 11:56AM EDT | 80.00 | 17.60 | 29.70 | 29.90 | 0.00 | - | 1 | 1 | 127.34% |
| COF230609C00081000 | 2023-05-31 9:35AM EDT | 81.00 | 23.30 | 28.70 | 28.90 | 0.00 | - | 1 | 5 | 122.66% |
| COF230609C00082000 | 2023-05-19 10:26AM EDT | 82.00 | 17.40 | 27.70 | 28.00 | 0.00 | - | 2 | 2 | 127.34% |
| COF230609C00084000 | 2023-05-18 11:19AM EDT | 84.00 | 12.60 | 25.50 | 26.00 | 0.00 | - | 1 | 1 | 97.27% |
| COF230609C00085000 | 2023-05-30 2:53PM EDT | 85.00 | 19.81 | 24.70 | 25.00 | 0.00 | - | 2 | 15 | 113.67% |
| COF230609C00086000 | 2023-05-18 2:47PM EDT | 86.00 | 12.35 | 23.70 | 24.00 | 0.00 | - | 1 | 5 | 109.18% |
| COF230609C00087000 | 2023-05-22 12:48PM EDT | 87.00 | 12.55 | 22.60 | 23.00 | 0.00 | - | 1 | 17 | 97.27% |
| COF230609C00089000 | 2023-05-08 1:53PM EDT | 89.00 | 4.00 | 20.80 | 21.10 | 0.00 | - | - | 4 | 106.25% |
| COF230609C00090000 | 2023-05-31 3:36PM EDT | 90.00 | 14.57 | 19.70 | 20.00 | 0.00 | - | 6 | 48 | 91.60% |
| COF230609C00091000 | 2023-05-31 1:41PM EDT | 91.00 | 12.77 | 18.80 | 19.00 | 0.00 | - | 1 | 20 | 92.58% |
| COF230609C00092000 | 2023-06-05 9:45AM EDT | 92.00 | 17.77 | 17.70 | 18.00 | +6.52 | +57.96% | 3 | 217 | 83.01% |
| COF230609C00093000 | 2023-05-30 11:40AM EDT | 93.00 | 10.74 | 16.70 | 17.00 | 0.00 | - | 4 | 13 | 78.71% |
| COF230609C00094000 | 2023-06-02 10:13AM EDT | 94.00 | 15.55 | 15.70 | 16.00 | +0.22 | +1.44% | 2 | 25 | 74.41% |
| COF230609C00095000 | 2023-06-05 9:47AM EDT | 95.00 | 14.58 | 14.60 | 15.00 | +2.73 | +23.04% | 4 | 61 | 64.65% |
| COF230609C00096000 | 2023-06-02 2:28PM EDT | 96.00 | 14.67 | 13.70 | 14.00 | 0.00 | - | 4 | 20 | 66.02% |
| COF230609C00097000 | 2023-05-24 1:08PM EDT | 97.00 | 4.84 | 12.80 | 13.00 | 0.00 | - | 1 | 17 | 65.82% |
| COF230609C00098000 | 2023-06-01 12:25PM EDT | 98.00 | 9.22 | 11.70 | 11.90 | 0.00 | - | 10 | 102 | 52.73% |
| COF230609C00099000 | 2023-05-31 10:06AM EDT | 99.00 | 6.04 | 10.70 | 11.00 | 0.00 | - | 1 | 14 | 53.32% |
| COF230609C00100000 | 2023-06-05 10:12AM EDT | 100.00 | 9.38 | 9.70 | 10.00 | +0.58 | +6.59% | 24 | 165 | 58.20% |
| COF230609C00101000 | 2023-06-02 10:32AM EDT | 101.00 | 8.85 | 8.80 | 9.10 | 0.00 | - | 10 | 14 | 50.88% |
| COF230609C00102000 | 2023-06-02 1:18PM EDT | 102.00 | 9.50 | 7.70 | 8.10 | 0.00 | - | 3 | 207 | 52.93% |
| COF230609C00103000 | 2023-06-02 11:19AM EDT | 103.00 | 6.83 | 6.90 | 7.10 | -0.47 | -6.44% | 2 | 78 | 47.75% |
| COF230609C00104000 | 2023-06-05 9:46AM EDT | 104.00 | 6.02 | 5.90 | 6.20 | -1.07 | -15.09% | 4 | 96 | 46.00% |
| COF230609C00105000 | 2023-06-02 2:28PM EDT | 105.00 | 5.00 | 5.00 | 5.30 | -1.07 | -17.63% | 18 | 146 | 43.46% |
| COF230609C00106000 | 2023-06-02 11:50AM EDT | 106.00 | 4.77 | 4.10 | 4.40 | 0.00 | - | 42 | 113 | 40.19% |
| COF230609C00107000 | 2023-06-02 2:13PM EDT | 107.00 | 3.45 | 3.30 | 3.50 | -1.02 | -22.82% | 2 | 34 | 36.18% |
| COF230609C00108000 | 2023-06-05 12:05PM EDT | 108.00 | 2.50 | 2.65 | 2.75 | -0.78 | -23.78% | 2 | 205 | 34.67% |
| COF230609C00109000 | 2023-06-05 12:31PM EDT | 109.00 | 2.05 | 2.00 | 2.15 | -0.80 | -28.07% | 12 | 23 | 34.67% |
| COF230609C00110000 | 2023-06-05 12:57PM EDT | 110.00 | 1.49 | 1.45 | 1.55 | -0.79 | -34.65% | 86 | 375 | 32.91% |
| COF230609C00111000 | 2023-06-05 12:00PM EDT | 111.00 | 0.95 | 1.00 | 1.10 | -0.65 | -40.62% | 57 | 53 | 32.30% |
| COF230609C00112000 | 2023-06-05 11:49AM EDT | 112.00 | 0.67 | 0.65 | 0.75 | -0.66 | -49.62% | 52 | 217 | 31.79% |
| COF230609C00113000 | 2023-06-05 12:46PM EDT | 113.00 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 31 | 11 | 31.69% |
| COF230609C00114000 | 2023-06-05 9:36AM EDT | 114.00 | 0.35 | 0.20 | 0.35 | -0.27 | -43.55% | 1 | 56 | 32.52% |
| COF230609C00115000 | 2023-06-05 9:56AM EDT | 115.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 14 | 263 | 33.59% |
| COF230609C00116000 | 2023-06-05 9:37AM EDT | 116.00 | 0.12 | 0.05 | 0.20 | -0.09 | -42.86% | 1 | 3 | 35.74% |
| COF230609C00117000 | 2023-06-05 10:53AM EDT | 117.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 21 | 4 | 33.99% |
| COF230609C00120000 | 2023-06-02 10:50AM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 44.14% |
| COF230609C00125000 | 2023-06-02 10:45AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 53.52% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00060000 | 2023-05-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 47 | 212.50% |
| COF230609P00065000 | 2023-06-02 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 188 | 171.88% |
| COF230609P00070000 | 2023-05-30 3:21PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 150.00% |
| COF230609P00075000 | 2023-05-23 12:25PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 147.27% |
| COF230609P00076000 | 2023-05-16 3:15PM EDT | 76.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 2 | 142.97% |
| COF230609P00078000 | 2023-05-18 1:35PM EDT | 78.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 133.59% |
| COF230609P00079000 | 2023-06-02 12:06PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 129.30% |
| COF230609P00080000 | 2023-05-23 12:09PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 125.00% |
| COF230609P00081000 | 2023-05-24 11:38AM EDT | 81.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 120.70% |
| COF230609P00082000 | 2023-06-02 1:20PM EDT | 82.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 116.41% |
| COF230609P00083000 | 2023-06-02 12:06PM EDT | 83.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 112.11% |
| COF230609P00084000 | 2023-05-26 3:14PM EDT | 84.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 43 | 120.31% |
| COF230609P00085000 | 2023-06-02 3:18PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 137.70% |
| COF230609P00086000 | 2023-06-02 12:17PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 132.52% |
| COF230609P00087000 | 2023-06-02 12:18PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 89.84% |
| COF230609P00088000 | 2023-05-23 2:54PM EDT | 88.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 7 | 159 | 116.60% |
| COF230609P00089000 | 2023-05-30 9:53AM EDT | 89.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 45 | 100.59% |
| COF230609P00090000 | 2023-06-02 2:58PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 32 | 91 | 93.36% |
| COF230609P00091000 | 2023-06-02 12:19PM EDT | 91.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 47 | 86.13% |
| COF230609P00092000 | 2023-05-31 2:57PM EDT | 92.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 64.45% |
| COF230609P00093000 | 2023-06-02 11:29AM EDT | 93.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 80.27% |
| COF230609P00094000 | 2023-06-05 10:34AM EDT | 94.00 | 0.06 | 0.00 | 0.10 | -0.31 | -83.78% | 2 | 117 | 63.28% |
| COF230609P00095000 | 2023-06-02 3:57PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 61 | 282 | 63.28% |
| COF230609P00096000 | 2023-06-05 11:28AM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 295 | 55.86% |
| COF230609P00097000 | 2023-06-05 10:19AM EDT | 97.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 4 | 39 | 51.95% |
| COF230609P00098000 | 2023-06-05 11:24AM EDT | 98.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 54 | 78 | 54.30% |
| COF230609P00099000 | 2023-06-02 1:06PM EDT | 99.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 33 | 42 | 54.49% |
| COF230609P00100000 | 2023-06-05 11:52AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 21 | 76 | 50.20% |
| COF230609P00101000 | 2023-06-05 10:03AM EDT | 101.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 6 | 19 | 42.19% |
| COF230609P00102000 | 2023-06-05 11:53AM EDT | 102.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 101 | 75 | 41.50% |
| COF230609P00103000 | 2023-06-05 11:53AM EDT | 103.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 108 | 383 | 39.84% |
| COF230609P00104000 | 2023-06-05 10:04AM EDT | 104.00 | 0.30 | 0.15 | 0.25 | +0.04 | +15.38% | 6 | 72 | 37.40% |
| COF230609P00105000 | 2023-06-05 10:59AM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 25 | 128 | 36.08% |
| COF230609P00106000 | 2023-06-05 12:42PM EDT | 106.00 | 0.44 | 0.35 | 0.45 | -0.04 | -8.33% | 22 | 70 | 33.74% |
| COF230609P00107000 | 2023-06-05 12:09PM EDT | 107.00 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 19 | 17 | 32.96% |
| COF230609P00108000 | 2023-06-05 11:58AM EDT | 108.00 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 34 | 34 | 31.79% |
| COF230609P00109000 | 2023-06-05 12:44PM EDT | 109.00 | 1.17 | 1.15 | 1.25 | -0.05 | -4.10% | 69 | 11 | 30.98% |
| COF230609P00110000 | 2023-06-05 10:32AM EDT | 110.00 | 1.85 | 1.60 | 1.70 | +0.17 | +10.12% | 17 | 61 | 30.27% |
| COF230609P00111000 | 2023-06-05 12:39PM EDT | 111.00 | 2.20 | 2.15 | 2.25 | +0.05 | +2.33% | 4 | 365 | 29.54% |
| COF230609P00115000 | 2023-06-05 9:47AM EDT | 115.00 | 5.70 | 5.20 | 5.50 | +0.50 | +9.62% | 1 | 1 | 32.23% |
© 2023 Yahoo. All rights reserved.