Capital One Financial Corporation (COF)
NYSE - NYSE Delayed 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 | 2024-03-05 3:38PM EDT | 100.00 | 38.55 | 40.50 | 45.00 | 0.00 | - | - | 3 | 119.58% |
| COF240517C00115000 | 2024-04-18 10:37AM EDT | 115.00 | 26.88 | 25.20 | 29.00 | 0.00 | - | 3 | 1 | 64.55% |
| COF240517C00120000 | 2024-04-18 10:37AM EDT | 120.00 | 22.28 | 20.40 | 24.00 | 0.00 | - | 3 | 3 | 56.40% |
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 125.00 | 21.93 | 15.40 | 19.00 | 0.00 | - | 64 | 35 | 72.93% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 130.00 | 10.50 | 10.70 | 14.20 | 0.00 | - | 1 | 7 | 60.60% |
| COF240517C00135000 | 2024-04-22 10:25AM EDT | 135.00 | 12.38 | 7.20 | 8.10 | 0.00 | - | 10 | 238 | 33.91% |
| COF240517C00140000 | 2024-04-30 11:55AM EDT | 140.00 | 5.52 | 3.90 | 4.20 | 0.00 | - | 2 | 527 | 28.20% |
| COF240517C00141000 | 2024-05-01 1:47PM EDT | 141.00 | 4.10 | 3.40 | 3.70 | -0.93 | -18.49% | 76 | 4 | 28.55% |
| COF240517C00143000 | 2024-05-01 12:07PM EDT | 143.00 | 2.95 | 2.50 | 2.65 | -3.75 | -55.97% | 9 | 11 | 27.64% |
| COF240517C00144000 | 2024-04-30 1:40PM EDT | 144.00 | 3.40 | 2.05 | 2.25 | 0.00 | - | 18 | 21 | 27.64% |
| COF240517C00145000 | 2024-05-01 3:57PM EDT | 145.00 | 1.75 | 1.70 | 1.85 | -1.10 | -38.60% | 19 | 1,737 | 27.22% |
| COF240517C00146000 | 2024-05-01 10:54AM EDT | 146.00 | 1.57 | 1.35 | 1.55 | -1.00 | -38.91% | 1 | 50 | 27.30% |
| COF240517C00147000 | 2024-05-01 2:28PM EDT | 147.00 | 1.60 | 1.10 | 1.30 | -0.40 | -20.00% | 21 | 431 | 27.49% |
| COF240517C00148000 | 2024-05-01 2:15PM EDT | 148.00 | 1.25 | 0.90 | 1.10 | -2.77 | -68.91% | 38 | 16 | 27.83% |
| COF240517C00149000 | 2024-05-01 2:28PM EDT | 149.00 | 1.09 | 0.75 | 0.90 | -0.81 | -42.63% | 70 | 262 | 27.84% |
| COF240517C00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.70 | 0.60 | 0.75 | -0.40 | -36.36% | 25 | 603 | 28.10% |
| COF240517C00152500 | 2024-05-01 2:28PM EDT | 152.50 | 0.51 | 0.30 | 0.45 | -0.21 | -29.17% | 1 | 31 | 28.42% |
| COF240517C00155000 | 2024-05-01 10:44AM EDT | 155.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 6 | 759 | 28.42% |
| COF240517C00157500 | 2024-04-26 12:50PM EDT | 157.50 | 0.62 | 0.05 | 0.25 | 0.00 | - | 8 | 359 | 32.23% |
| COF240517C00160000 | 2024-05-01 9:56AM EDT | 160.00 | 0.09 | 0.00 | 0.40 | -0.06 | -40.00% | 1 | 189 | 39.80% |
| COF240517C00162500 | 2024-04-29 9:33AM EDT | 162.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 35.84% |
| COF240517C00165000 | 2024-04-29 9:55AM EDT | 165.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 101 | 42.87% |
| COF240517C00167500 | 2024-04-25 3:47PM EDT | 167.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 5 | 47.85% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 170.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 51.12% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 175.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 43.56% |
| COF240517C00195000 | 2024-03-04 1:47PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.11% |
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 | 118.75% |
| COF240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 73.05% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 118.65% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.46% |
| COF240517P00115000 | 2024-04-23 12:33PM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 52.15% |
| COF240517P00120000 | 2024-05-01 12:07PM EDT | 120.00 | 0.20 | 0.05 | 0.35 | +0.05 | +33.33% | 1 | 222 | 50.68% |
| COF240517P00125000 | 2024-05-01 12:17PM EDT | 125.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 14 | 178 | 37.60% |
| COF240517P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 340 | 281 | 32.37% |
| COF240517P00132000 | 2024-04-29 12:45PM EDT | 132.00 | 0.37 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 32.91% |
| COF240517P00133000 | 2024-05-01 1:24PM EDT | 133.00 | 0.78 | 0.75 | 0.85 | +0.23 | +41.82% | 2 | 2 | 31.89% |
| COF240517P00134000 | 2024-05-01 12:22PM EDT | 134.00 | 0.92 | 0.90 | 1.05 | +0.46 | +100.00% | 1 | 3 | 31.93% |
| COF240517P00135000 | 2024-05-01 12:35PM EDT | 135.00 | 1.12 | 1.05 | 1.25 | +0.32 | +40.00% | 3 | 826 | 31.59% |
| COF240517P00137000 | 2024-05-01 11:08AM EDT | 137.00 | 1.35 | 1.55 | 1.75 | +0.25 | +22.73% | 2 | 8 | 30.98% |
| COF240517P00138000 | 2024-05-01 2:47PM EDT | 138.00 | 1.60 | 1.85 | 2.05 | +0.40 | +33.33% | 3 | 16 | 30.66% |
| COF240517P00139000 | 2024-05-01 12:35PM EDT | 139.00 | 2.22 | 2.20 | 2.35 | +1.07 | +93.04% | 3 | 52 | 29.98% |
| COF240517P00140000 | 2024-05-01 1:53PM EDT | 140.00 | 2.10 | 2.60 | 2.80 | +0.30 | +16.67% | 192 | 521 | 30.27% |
| COF240517P00141000 | 2024-05-01 3:06PM EDT | 141.00 | 2.45 | 3.00 | 3.20 | +0.65 | +36.11% | 169 | 168 | 29.75% |
| COF240517P00142000 | 2024-05-01 2:47PM EDT | 142.00 | 2.85 | 3.50 | 3.70 | +0.25 | +9.62% | 60 | 7 | 29.70% |
| COF240517P00143000 | 2024-05-01 2:47PM EDT | 143.00 | 3.60 | 4.00 | 4.30 | +0.72 | +25.00% | 1 | 36 | 30.12% |
| COF240517P00144000 | 2024-05-01 2:52PM EDT | 144.00 | 3.80 | 4.60 | 4.90 | +0.30 | +8.57% | 23 | 64 | 30.16% |
| COF240517P00145000 | 2024-05-01 3:32PM EDT | 145.00 | 5.00 | 5.10 | 5.60 | +1.15 | +29.87% | 92 | 882 | 30.74% |
| COF240517P00146000 | 2024-04-30 9:52AM EDT | 146.00 | 4.20 | 5.80 | 6.30 | 0.00 | - | 2 | 15 | 30.98% |
| COF240517P00147000 | 2024-04-30 10:53AM EDT | 147.00 | 5.05 | 6.50 | 7.10 | 0.00 | - | 50 | 275 | 31.86% |
| COF240517P00148000 | 2024-04-26 12:45PM EDT | 148.00 | 4.44 | 7.00 | 8.00 | 0.00 | - | 300 | 341 | 33.50% |
| COF240517P00149000 | 2024-04-29 10:12AM EDT | 149.00 | 5.50 | 8.00 | 10.40 | 0.00 | - | 24 | 5 | 49.61% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 150.00 | 5.90 | 8.90 | 10.20 | 0.00 | - | 50 | 95 | 40.53% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 155.00 | 9.30 | 12.10 | 14.40 | 0.00 | - | 4 | 8 | 42.09% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 13.61 | 16.80 | 20.40 | 0.00 | - | 1 | 0 | 64.62% |
© 2024 Yahoo. All rights reserved.