Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-02-20 10:39AM EDT | 45.00 | 87.20 | 97.10 | 100.60 | 0.00 | - | 3 | 14 | 123.83% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 187.26% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 64.84% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 100.59% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 53.50 | 55.90 | 0.00 | - | 1 | 61 | 80.13% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 48.10 | 49.60 | 0.00 | - | 2 | 29 | 70.56% |
| COF240621C00100000 | 2024-04-19 3:41PM EDT | 100.00 | 43.43 | 43.10 | 46.00 | 0.00 | - | 1 | 58 | 62.43% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 110.00 | 39.69 | 33.00 | 36.00 | 0.00 | - | 31 | 134 | 65.23% |
| COF240621C00115000 | 2024-04-25 2:47PM EDT | 115.00 | 31.52 | 28.50 | 30.50 | 0.00 | - | 1 | 419 | 52.78% |
| COF240621C00120000 | 2024-04-29 11:51AM EDT | 120.00 | 26.15 | 24.30 | 25.50 | 0.00 | - | 6 | 345 | 45.40% |
| COF240621C00125000 | 2024-04-29 2:02PM EDT | 125.00 | 21.62 | 19.80 | 20.30 | 0.00 | - | 2 | 595 | 36.50% |
| COF240621C00130000 | 2024-04-29 11:51AM EDT | 130.00 | 17.10 | 15.50 | 16.80 | 0.00 | - | 6 | 614 | 39.14% |
| COF240621C00135000 | 2024-04-30 11:38AM EDT | 135.00 | 11.80 | 11.30 | 12.40 | -2.69 | -18.56% | 2 | 519 | 33.92% |
| COF240621C00140000 | 2024-04-30 10:21AM EDT | 140.00 | 8.80 | 8.10 | 8.40 | -0.65 | -6.88% | 3 | 1,108 | 29.41% |
| COF240621C00145000 | 2024-04-30 9:53AM EDT | 145.00 | 6.00 | 5.40 | 5.60 | -0.30 | -4.76% | 7 | 1,824 | 28.25% |
| COF240621C00150000 | 2024-04-30 11:03AM EDT | 150.00 | 3.60 | 3.30 | 3.50 | -0.55 | -13.25% | 15 | 1,211 | 27.42% |
| COF240621C00155000 | 2024-04-30 10:34AM EDT | 155.00 | 2.05 | 1.90 | 2.05 | -0.40 | -16.33% | 28 | 460 | 26.83% |
| COF240621C00160000 | 2024-04-29 2:46PM EDT | 160.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 11 | 624 | 26.98% |
| COF240621C00165000 | 2024-04-26 11:00AM EDT | 165.00 | 1.08 | 0.55 | 0.65 | 0.00 | - | 302 | 404 | 26.86% |
| COF240621C00170000 | 2024-04-26 11:23AM EDT | 170.00 | 0.55 | 0.30 | 0.35 | 0.00 | - | 303 | 487 | 27.03% |
| COF240621C00175000 | 2024-04-26 3:37PM EDT | 175.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 12 | 49 | 28.71% |
| COF240621C00180000 | 2024-04-26 10:08AM EDT | 180.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 29.40% |
| COF240621C00185000 | 2024-04-04 3:54PM EDT | 185.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 690 | 32.32% |
| COF240621C00190000 | 2024-04-30 9:30AM EDT | 190.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 16 | 33.20% |
| COF240621C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 15 | 55.71% |
| COF240621C00200000 | 2024-03-26 10:59AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 40.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 133.20% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 167.87% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 154.00% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 141.41% |
| COF240621P00065000 | 2024-04-18 12:43PM EDT | 65.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 8 | 69 | 129.83% |
| COF240621P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 50.00% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 71.09% |
| COF240621P00080000 | 2024-04-11 11:08AM EDT | 80.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 192 | 100.34% |
| COF240621P00085000 | 2024-04-22 1:50PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 223 | 60.55% |
| COF240621P00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 1,085 | 65.28% |
| COF240621P00095000 | 2024-04-22 12:53PM EDT | 95.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 426 | 51.86% |
| COF240621P00100000 | 2024-04-26 12:42PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 360 | 46.19% |
| COF240621P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1,847 | 42.58% |
| COF240621P00110000 | 2024-04-25 1:16PM EDT | 110.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 126 | 5,409 | 38.57% |
| COF240621P00115000 | 2024-04-30 11:15AM EDT | 115.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 1,346 | 35.35% |
| COF240621P00120000 | 2024-04-26 2:13PM EDT | 120.00 | 0.41 | 0.45 | 0.55 | 0.00 | - | 10 | 2,858 | 32.91% |
| COF240621P00125000 | 2024-04-29 3:48PM EDT | 125.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 11 | 898 | 30.32% |
| COF240621P00130000 | 2024-04-29 2:32PM EDT | 130.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 9 | 1,176 | 29.10% |
| COF240621P00135000 | 2024-04-30 11:15AM EDT | 135.00 | 2.43 | 2.40 | 2.55 | +0.28 | +13.02% | 7 | 704 | 28.02% |
| COF240621P00140000 | 2024-04-30 10:47AM EDT | 140.00 | 3.79 | 3.90 | 4.10 | +0.09 | +2.43% | 28 | 1,298 | 26.86% |
| COF240621P00145000 | 2024-04-30 11:25AM EDT | 145.00 | 6.20 | 6.10 | 6.30 | +1.20 | +24.00% | 4 | 245 | 25.81% |
| COF240621P00150000 | 2024-04-30 11:00AM EDT | 150.00 | 8.80 | 9.00 | 9.40 | -0.25 | -2.76% | 5 | 141 | 25.78% |
| COF240621P00155000 | 2024-04-26 10:39AM EDT | 155.00 | 9.80 | 12.30 | 13.10 | 0.00 | - | 2 | 47 | 25.76% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 160.00 | 15.50 | 16.90 | 18.50 | 0.00 | - | 4 | 6 | 34.08% |
| COF240621P00165000 | 2024-04-26 10:49AM EDT | 165.00 | 18.80 | 21.00 | 22.20 | 0.00 | - | 2 | 13 | 29.92% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 24.80 | 27.80 | 0.00 | - | 3 | 3 | 39.49% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 85.30% |
© 2024 Yahoo. All rights reserved.