Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00105000 | 2024-04-01 10:42AM EDT | 105.00 | 44.00 | 38.80 | 41.10 | 0.00 | - | - | 1 | 58.77% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 34.10 | 36.20 | 0.00 | - | 1 | 1 | 53.00% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 115.00 | 31.38 | 29.30 | 31.40 | 0.00 | - | 2 | 5 | 47.97% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 120.00 | 22.05 | 24.60 | 27.00 | 0.00 | - | 1 | 5 | 45.22% |
| COF240719C00125000 | 2024-04-26 1:12PM EDT | 125.00 | 23.80 | 21.30 | 21.70 | 0.00 | - | 64 | 82 | 36.93% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 130.00 | 23.00 | 17.40 | 19.90 | 0.00 | - | 1 | 72 | 45.23% |
| COF240719C00135000 | 2024-04-29 10:36AM EDT | 135.00 | 14.90 | 12.80 | 14.10 | 0.00 | - | 1 | 21 | 34.06% |
| COF240719C00140000 | 2024-04-24 11:43AM EDT | 140.00 | 14.40 | 10.30 | 10.70 | 0.00 | - | 1 | 104 | 32.17% |
| COF240719C00145000 | 2024-04-30 11:53AM EDT | 145.00 | 7.50 | 7.60 | 7.90 | -1.10 | -12.79% | 4 | 140 | 31.01% |
| COF240719C00150000 | 2024-04-30 11:22AM EDT | 150.00 | 5.40 | 5.40 | 5.60 | -0.89 | -14.15% | 2 | 419 | 29.98% |
| COF240719C00155000 | 2024-04-29 2:47PM EDT | 155.00 | 4.30 | 3.70 | 3.80 | 0.00 | - | 5 | 86 | 29.08% |
| COF240719C00160000 | 2024-04-26 10:40AM EDT | 160.00 | 4.00 | 2.45 | 2.55 | 0.00 | - | 102 | 312 | 28.72% |
| COF240719C00165000 | 2024-04-30 11:27AM EDT | 165.00 | 1.60 | 1.55 | 1.70 | -0.30 | -15.79% | 2 | 76 | 28.68% |
| COF240719C00170000 | 2024-04-24 10:46AM EDT | 170.00 | 2.35 | 0.95 | 1.10 | 0.00 | - | 1 | 60 | 28.60% |
| COF240719C00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.53 | 0.60 | 0.70 | 0.00 | - | 5 | 60 | 28.59% |
| COF240719C00180000 | 2024-04-23 12:59PM EDT | 180.00 | 1.20 | 0.35 | 0.45 | 0.00 | - | - | 9 | 28.76% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 31.47% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 51 | 52 | 30.66% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 31.84% |
| COF240719C00200000 | 2024-03-05 1:50PM EDT | 200.00 | 0.86 | 0.20 | 0.35 | 0.00 | - | - | 1 | 37.23% |
| COF240719C00210000 | 2024-04-01 9:30AM EDT | 210.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 51.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 80.00 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 58.59% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 1 | 45.51% |
| COF240719P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | - | 2 | 41.90% |
| COF240719P00105000 | 2024-04-17 1:36PM EDT | 105.00 | 0.82 | 0.25 | 0.40 | 0.00 | - | 1 | 21 | 39.11% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 110.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 59 | 35.84% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 115.00 | 1.84 | 0.60 | 0.70 | 0.00 | - | 2 | 12 | 33.42% |
| COF240719P00120000 | 2024-04-25 3:28PM EDT | 120.00 | 1.16 | 0.95 | 1.05 | 0.00 | - | 1 | 12 | 31.64% |
| COF240719P00125000 | 2024-04-18 10:37AM EDT | 125.00 | 1.62 | 1.50 | 1.60 | -1.03 | -38.87% | 1 | 41 | 30.14% |
| COF240719P00130000 | 2024-04-29 3:03PM EDT | 130.00 | 2.30 | 2.35 | 2.50 | +0.02 | +0.88% | 3 | 178 | 29.19% |
| COF240719P00135000 | 2024-04-30 2:58PM EDT | 135.00 | 3.60 | 3.50 | 3.80 | +0.10 | +2.86% | 1 | 111 | 28.40% |
| COF240719P00140000 | 2024-04-30 10:18AM EDT | 140.00 | 5.10 | 5.30 | 5.50 | +0.02 | +0.39% | 2 | 382 | 27.42% |
| COF240719P00145000 | 2024-04-29 3:22PM EDT | 145.00 | 7.00 | 7.50 | 7.70 | 0.00 | - | 48 | 305 | 26.42% |
| COF240719P00150000 | 2024-04-29 1:08PM EDT | 150.00 | 9.80 | 10.20 | 10.50 | 0.00 | - | 15 | 268 | 25.62% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 155.00 | 13.20 | 13.10 | 14.80 | 0.00 | - | - | 7 | 28.91% |
| COF240719P00160000 | 2024-04-29 3:56PM EDT | 160.00 | 16.45 | 17.10 | 18.00 | 0.00 | - | 3 | 4 | 25.81% |
© 2024 Yahoo. All rights reserved.