Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-04-22 1:36PM EDT | 115.00 | 31.89 | 25.10 | 29.00 | 0.00 | - | - | 2 | 124.66% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 10.40 | 14.20 | 0.00 | - | 2 | 2 | 73.61% |
| COF240510C00138000 | 2024-04-30 10:06AM EDT | 138.00 | 7.50 | 4.60 | 5.30 | 0.00 | - | 4 | 7 | 30.30% |
| COF240510C00139000 | 2024-04-11 1:43PM EDT | 139.00 | 6.40 | 3.90 | 4.40 | 0.00 | - | - | 4 | 27.76% |
| COF240510C00140000 | 2024-05-01 3:08PM EDT | 140.00 | 4.40 | 3.30 | 4.50 | 0.00 | - | 16 | 19 | 36.87% |
| COF240510C00141000 | 2024-05-01 10:54AM EDT | 141.00 | 2.95 | 2.70 | 3.00 | 0.00 | - | 104 | 58 | 26.25% |
| COF240510C00142000 | 2024-05-02 9:53AM EDT | 142.00 | 2.41 | 2.15 | 2.35 | -0.59 | -19.67% | 1 | 14 | 25.03% |
| COF240510C00143000 | 2024-05-01 11:02AM EDT | 143.00 | 2.30 | 1.75 | 1.95 | 0.00 | - | 2 | 12 | 25.86% |
| COF240510C00144000 | 2024-04-23 3:17PM EDT | 144.00 | 7.47 | 1.35 | 1.60 | 0.00 | - | 1 | 6 | 26.51% |
| COF240510C00145000 | 2024-05-01 3:40PM EDT | 145.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 85 | 153 | 27.08% |
| COF240510C00146000 | 2024-05-01 12:47PM EDT | 146.00 | 1.03 | 0.75 | 0.95 | 0.00 | - | 4 | 36 | 26.27% |
| COF240510C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 1.60 | 0.55 | 0.75 | 0.00 | - | 2 | 11 | 26.73% |
| COF240510C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 286 | 194 | 26.51% |
| COF240510C00149000 | 2024-05-01 2:44PM EDT | 149.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 7 | 57 | 27.44% |
| COF240510C00150000 | 2024-05-01 2:59PM EDT | 150.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 6 | 99 | 26.71% |
| COF240510C00152500 | 2024-05-01 2:02PM EDT | 152.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 17 | 41 | 29.54% |
| COF240510C00155000 | 2024-04-30 10:48AM EDT | 155.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 203 | 32.72% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 209 | 41.60% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 44.48% |
| COF240510C00162500 | 2024-04-30 9:57AM EDT | 162.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 53.22% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 165.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 64.75% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 14 | 69.63% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 14 | 74.37% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 2 | 101 | 68.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| COF240510P00115000 | 2024-04-10 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| COF240510P00120000 | 2024-04-29 2:54PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 66 | 49.22% |
| COF240510P00125000 | 2024-04-18 10:39AM EDT | 125.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 53.47% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | - | 4 | 44.14% |
| COF240510P00129000 | 2024-05-01 1:56PM EDT | 129.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 150 | 150 | 44.53% |
| COF240510P00130000 | 2024-05-01 10:00AM EDT | 130.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 3 | 229 | 38.57% |
| COF240510P00131000 | 2024-04-17 2:25PM EDT | 131.00 | 2.55 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 37.60% |
| COF240510P00132000 | 2024-04-26 3:27PM EDT | 132.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 36.38% |
| COF240510P00133000 | 2024-04-29 12:54PM EDT | 133.00 | 0.22 | 0.25 | 0.40 | 0.00 | - | 1 | 82 | 34.86% |
| COF240510P00134000 | 2024-04-26 10:46AM EDT | 134.00 | 0.20 | 0.35 | 0.70 | 0.00 | - | 3 | 3 | 38.28% |
| COF240510P00135000 | 2024-05-01 3:43PM EDT | 135.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 4 | 46 | 34.16% |
| COF240510P00136000 | 2024-04-16 11:07AM EDT | 136.00 | 5.00 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 35.11% |
| COF240510P00137000 | 2024-05-01 3:58PM EDT | 137.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 66 | 382 | 33.86% |
| COF240510P00138000 | 2024-05-02 9:44AM EDT | 138.00 | 1.00 | 1.10 | 1.30 | -0.05 | -4.76% | 1 | 145 | 33.59% |
| COF240510P00139000 | 2024-05-02 9:30AM EDT | 139.00 | 1.10 | 1.35 | 1.45 | -0.40 | -26.67% | 1 | 85 | 31.49% |
| COF240510P00140000 | 2024-05-01 2:52PM EDT | 140.00 | 1.35 | 1.55 | 1.85 | 0.00 | - | 6 | 284 | 32.01% |
| COF240510P00142000 | 2024-05-02 10:05AM EDT | 142.00 | 2.75 | 2.65 | 2.80 | +0.38 | +19.10% | 2 | 37 | 32.79% |
| COF240510P00143000 | 2024-05-02 10:04AM EDT | 143.00 | 3.30 | 3.20 | 3.50 | +0.60 | +22.22% | 3 | 76 | 34.77% |
| COF240510P00144000 | 2024-05-02 10:05AM EDT | 144.00 | 3.90 | 3.80 | 4.20 | +0.30 | +9.09% | 2 | 25 | 36.18% |
| COF240510P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 4.36 | 3.40 | 5.10 | 0.00 | - | 1 | 35 | 39.48% |
| COF240510P00146000 | 2024-05-01 12:47PM EDT | 146.00 | 5.23 | 5.10 | 5.80 | 0.00 | - | 3 | 35 | 40.04% |
| COF240510P00147000 | 2024-04-30 11:35AM EDT | 147.00 | 4.65 | 5.40 | 6.50 | 0.00 | - | 2 | 12 | 40.14% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 6.20 | 8.10 | 0.00 | - | 16 | 39 | 51.34% |
| COF240510P00149000 | 2024-04-24 3:44PM EDT | 149.00 | 4.60 | 7.50 | 8.40 | 0.00 | - | 13 | 31 | 45.83% |
| COF240510P00150000 | 2024-04-26 3:11PM EDT | 150.00 | 4.90 | 7.70 | 9.60 | 0.00 | - | 6 | 22 | 51.86% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 9.00 | 12.50 | 0.00 | - | 7 | 9 | 65.41% |
| COF240510P00155000 | 2024-04-25 11:07AM EDT | 155.00 | 10.80 | 11.20 | 15.00 | 0.00 | - | 3 | 48 | 73.12% |
© 2024 Yahoo. All rights reserved.