Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240531C00143000 | 2024-04-22 10:02AM EDT | 143.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.78% |
| COF240531C00144000 | 2024-04-18 1:52PM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COF240531C00145000 | 2024-05-01 3:48PM EDT | 145.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 38 | 76 | 1.56% |
| COF240531C00146000 | 2024-04-29 3:00PM EDT | 146.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COF240531C00148000 | 2024-04-26 1:16PM EDT | 148.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 3.13% |
| COF240531C00150000 | 2024-05-01 3:36PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,013 | 1,012 | 6.25% |
| COF240531C00152500 | 2024-05-01 12:10PM EDT | 152.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COF240531C00155000 | 2024-04-30 9:42AM EDT | 155.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| COF240531C00160000 | 2024-04-29 9:48AM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| COF240531C00162500 | 2024-04-26 3:46PM EDT | 162.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| COF240531P00123000 | 2024-04-25 2:36PM EDT | 123.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COF240531P00127000 | 2024-04-29 11:53AM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| COF240531P00128000 | 2024-04-26 3:46PM EDT | 128.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| COF240531P00129000 | 2024-04-25 11:07AM EDT | 129.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| COF240531P00130000 | 2024-05-01 3:08PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 6.25% |
| COF240531P00131000 | 2024-04-29 11:53AM EDT | 131.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COF240531P00132000 | 2024-05-01 2:10PM EDT | 132.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COF240531P00133000 | 2024-04-26 1:46PM EDT | 133.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COF240531P00135000 | 2024-05-01 10:27AM EDT | 135.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| COF240531P00137000 | 2024-04-29 1:31PM EDT | 137.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| COF240531P00138000 | 2024-04-29 10:20AM EDT | 138.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| COF240531P00139000 | 2024-04-30 11:45AM EDT | 139.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COF240531P00140000 | 2024-05-01 3:00PM EDT | 140.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 1.56% |
| COF240531P00141000 | 2024-04-26 10:15AM EDT | 141.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| COF240531P00142000 | 2024-04-26 1:35PM EDT | 142.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| COF240531P00143000 | 2024-05-01 2:03PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF240531P00144000 | 2024-04-26 2:37PM EDT | 144.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| COF240531P00145000 | 2024-04-29 10:15AM EDT | 145.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| COF240531P00146000 | 2024-04-25 3:56PM EDT | 146.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240531P00147000 | 2024-04-30 2:09PM EDT | 147.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COF240531P00148000 | 2024-04-30 2:01PM EDT | 148.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| COF240531P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.