Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00140000 | 2024-05-01 2:35PM EDT | 140.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | 2 | 4 | 28.46% |
| COF240524C00143000 | 2024-05-01 3:35PM EDT | 143.00 | 3.55 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 27.44% |
| COF240524C00145000 | 2024-05-01 10:10AM EDT | 145.00 | 2.57 | 2.50 | 2.80 | 0.00 | - | 5 | 12 | 27.74% |
| COF240524C00146000 | 2024-04-26 10:42AM EDT | 146.00 | 5.60 | 2.10 | 2.40 | 0.00 | - | 14 | 61 | 27.47% |
| COF240524C00147000 | 2024-04-30 10:31AM EDT | 147.00 | 2.91 | 1.75 | 2.15 | 0.00 | - | 4 | 29 | 28.04% |
| COF240524C00148000 | 2024-04-30 10:31AM EDT | 148.00 | 2.54 | 1.50 | 1.75 | 0.00 | - | 4 | 54 | 27.20% |
| COF240524C00149000 | 2024-04-29 2:28PM EDT | 149.00 | 2.54 | 1.25 | 1.50 | 0.00 | - | 1 | 4 | 27.25% |
| COF240524C00150000 | 2024-05-01 10:10AM EDT | 150.00 | 1.17 | 1.05 | 1.25 | 0.00 | - | 5 | 17 | 27.03% |
| COF240524C00152500 | 2024-04-29 11:03AM EDT | 152.50 | 1.50 | 0.65 | 0.85 | 0.00 | - | 1 | 9 | 27.52% |
| COF240524C00155000 | 2024-05-01 9:39AM EDT | 155.00 | 0.63 | 0.40 | 0.50 | 0.00 | - | 5 | 10 | 26.98% |
| COF240524C00157500 | 2024-04-22 9:39AM EDT | 157.50 | 1.40 | 0.20 | 0.35 | 0.00 | - | 2 | 8 | 27.93% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 160.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 35 | 37 | 30.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 110.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | - | 1 | 53.42% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 115.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 14 | 15 | 53.22% |
| COF240524P00120000 | 2024-04-29 2:20PM EDT | 120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 45.70% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 125.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 3 | 5 | 35.86% |
| COF240524P00127000 | 2024-04-15 11:46AM EDT | 127.00 | 1.80 | 0.35 | 0.45 | 0.00 | - | - | 14 | 33.40% |
| COF240524P00128000 | 2024-05-01 10:10AM EDT | 128.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 2 | 2 | 32.52% |
| COF240524P00129000 | 2024-04-29 11:49AM EDT | 129.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 10 | 13 | 32.32% |
| COF240524P00130000 | 2024-05-01 2:20PM EDT | 130.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 21 | 23 | 31.89% |
| COF240524P00131000 | 2024-04-24 11:13AM EDT | 131.00 | 0.86 | 0.70 | 0.85 | 0.00 | - | 1 | 4 | 31.91% |
| COF240524P00133000 | 2024-05-01 1:24PM EDT | 133.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 12 | 10 | 31.20% |
| COF240524P00134000 | 2024-04-29 3:06PM EDT | 134.00 | 0.90 | 1.10 | 1.30 | 0.00 | - | 10 | 10 | 30.54% |
| COF240524P00135000 | 2024-05-01 1:24PM EDT | 135.00 | 1.54 | 1.30 | 1.55 | 0.00 | - | 10 | 14 | 30.62% |
| COF240524P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 1.72 | 1.55 | 1.75 | 0.00 | - | 163 | 166 | 29.98% |
| COF240524P00137000 | 2024-05-01 11:02AM EDT | 137.00 | 1.93 | 1.85 | 2.05 | 0.00 | - | 163 | 165 | 29.97% |
| COF240524P00138000 | 2024-05-01 2:34PM EDT | 138.00 | 2.17 | 2.15 | 2.35 | 0.00 | - | 6 | 8 | 29.69% |
| COF240524P00139000 | 2024-04-24 1:40PM EDT | 139.00 | 1.92 | 2.45 | 2.80 | 0.00 | - | - | 3 | 30.27% |
| COF240524P00140000 | 2024-05-01 9:59AM EDT | 140.00 | 3.38 | 2.85 | 3.20 | 0.00 | - | 1 | 10 | 30.20% |
| COF240524P00143000 | 2024-05-01 3:01PM EDT | 143.00 | 3.80 | 4.10 | 4.80 | 0.00 | - | 2 | 2 | 31.24% |
| COF240524P00144000 | 2024-04-30 10:58AM EDT | 144.00 | 3.90 | 4.40 | 5.10 | 0.00 | - | 7 | 7 | 29.43% |
| COF240524P00145000 | 2024-04-30 3:35PM EDT | 145.00 | 4.50 | 5.30 | 5.80 | 0.00 | - | 1 | 6 | 30.18% |
| COF240524P00146000 | 2024-04-26 9:36AM EDT | 146.00 | 5.30 | 5.90 | 6.40 | 0.00 | - | 1 | 10 | 29.98% |
| COF240524P00147000 | 2024-04-26 11:04AM EDT | 147.00 | 4.75 | 6.60 | 7.20 | 0.00 | - | 1 | 1 | 31.01% |
| COF240524P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 6.60 | 6.60 | 7.90 | 0.00 | - | - | 24 | 31.09% |
| COF240524P00149000 | 2024-04-25 11:29AM EDT | 149.00 | 7.20 | 8.10 | 9.30 | 0.00 | - | 10 | 11 | 36.50% |
| COF240524P00150000 | 2024-04-23 3:25PM EDT | 150.00 | 6.15 | 7.80 | 9.50 | 0.00 | - | - | 16 | 32.22% |
© 2024 Yahoo. All rights reserved.