Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220819C00055000 | 2022-07-27 3:04PM EDT | 55.00 | 53.61 | 58.00 | 59.20 | 0.00 | - | - | 0 | 573.44% |
| COF220819C00085000 | 2022-07-28 2:02PM EDT | 85.00 | 21.73 | 28.20 | 29.10 | 0.00 | - | 2 | 0 | 167.19% |
| COF220819C00090000 | 2022-07-18 10:55AM EDT | 90.00 | 21.88 | 22.00 | 22.30 | 0.00 | - | 3 | 0 | 0.00% |
| COF220819C00092500 | 2022-08-04 3:35PM EDT | 92.50 | 14.60 | 20.70 | 21.50 | 0.00 | - | 24 | 0 | 183.01% |
| COF220819C00095000 | 2022-07-28 11:29AM EDT | 95.00 | 12.37 | 18.20 | 19.10 | 0.00 | - | 2 | 22 | 109.38% |
| COF220819C00096000 | 2022-08-04 2:17PM EDT | 96.00 | 10.90 | 17.10 | 18.00 | 0.00 | - | - | 10 | 156.25% |
| COF220819C00097000 | 2022-08-04 2:17PM EDT | 97.00 | 10.00 | 16.20 | 17.20 | 0.00 | - | 13 | 11 | 110.94% |
| COF220819C00097500 | 2022-08-04 3:03PM EDT | 97.50 | 9.50 | 15.80 | 16.70 | 0.00 | - | 7 | 20 | 116.80% |
| COF220819C00098000 | 2022-08-04 3:02PM EDT | 98.00 | 9.00 | 15.10 | 16.20 | 0.00 | - | - | 24 | 92.58% |
| COF220819C00099000 | 2022-08-04 1:43PM EDT | 99.00 | 8.80 | 14.10 | 15.00 | 0.00 | - | 20 | 20 | 133.50% |
| COF220819C00100000 | 2022-08-12 11:18AM EDT | 100.00 | 15.35 | 13.40 | 13.90 | 0.00 | - | 6 | 137 | 81.25% |
| COF220819C00101000 | 2022-08-04 3:11PM EDT | 101.00 | 7.00 | 12.30 | 13.00 | 0.00 | - | - | 58 | 75.78% |
| COF220819C00102000 | 2022-08-04 3:10PM EDT | 102.00 | 6.10 | 11.40 | 12.10 | 0.00 | - | 12 | 14 | 87.50% |
| COF220819C00103000 | 2022-08-09 2:30PM EDT | 103.00 | 4.90 | 10.20 | 11.30 | 0.00 | - | 4 | 14 | 81.25% |
| COF220819C00104000 | 2022-08-09 11:18AM EDT | 104.00 | 4.40 | 9.40 | 10.10 | 0.00 | - | 2 | 16 | 74.61% |
| COF220819C00105000 | 2022-08-12 1:51PM EDT | 105.00 | 10.64 | 8.50 | 9.00 | 0.00 | - | 1 | 320 | 68.16% |
| COF220819C00106000 | 2022-08-12 2:37PM EDT | 106.00 | 9.63 | 7.40 | 8.20 | 0.00 | - | 5 | 44 | 66.21% |
| COF220819C00107000 | 2022-08-17 1:46PM EDT | 107.00 | 6.31 | 6.30 | 7.30 | -1.84 | -22.58% | 1 | 36 | 59.18% |
| COF220819C00108000 | 2022-08-16 12:42PM EDT | 108.00 | 7.40 | 5.60 | 6.00 | 0.00 | - | 2 | 149 | 52.15% |
| COF220819C00109000 | 2022-08-16 12:44PM EDT | 109.00 | 6.35 | 4.60 | 5.10 | 0.00 | - | 1 | 225 | 61.04% |
| COF220819C00110000 | 2022-08-17 3:50PM EDT | 110.00 | 3.70 | 3.70 | 4.20 | -2.15 | -36.75% | 21 | 865 | 56.49% |
| COF220819C00111000 | 2022-08-17 11:40AM EDT | 111.00 | 2.20 | 2.90 | 3.20 | -2.85 | -56.44% | 4 | 134 | 47.07% |
| COF220819C00112000 | 2022-08-17 1:43PM EDT | 112.00 | 2.05 | 2.10 | 2.40 | -0.05 | -2.38% | 36 | 385 | 43.70% |
| COF220819C00113000 | 2022-08-17 2:29PM EDT | 113.00 | 1.78 | 1.45 | 1.75 | -1.02 | -36.43% | 590 | 923 | 42.58% |
| COF220819C00114000 | 2022-08-17 3:14PM EDT | 114.00 | 0.95 | 0.90 | 1.10 | -1.50 | -61.22% | 95 | 251 | 38.28% |
| COF220819C00115000 | 2022-08-17 3:55PM EDT | 115.00 | 0.56 | 0.50 | 0.70 | -1.19 | -68.00% | 68 | 550 | 37.79% |
| COF220819C00116000 | 2022-08-17 3:52PM EDT | 116.00 | 0.34 | 0.25 | 0.45 | -0.87 | -71.90% | 32 | 563 | 38.77% |
| COF220819C00117000 | 2022-08-17 2:59PM EDT | 117.00 | 0.20 | 0.10 | 0.25 | -0.55 | -73.33% | 7 | 277 | 38.09% |
| COF220819C00118000 | 2022-08-17 2:46PM EDT | 118.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 4 | 206 | 39.16% |
| COF220819C00119000 | 2022-08-17 2:20PM EDT | 119.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 9 | 398 | 45.41% |
| COF220819C00120000 | 2022-08-16 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 2,909 | 51.37% |
| COF220819C00121000 | 2022-08-16 3:59PM EDT | 121.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 54.88% |
| COF220819C00122000 | 2022-08-15 10:39AM EDT | 122.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 16 | 62.89% |
| COF220819C00124000 | 2022-08-15 9:30AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 60.16% |
| COF220819C00125000 | 2022-08-17 2:46PM EDT | 125.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 10 | 999 | 64.84% |
| COF220819C00126000 | 2022-08-11 2:46PM EDT | 126.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 74.22% |
| COF220819C00130000 | 2022-08-16 9:57AM EDT | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1,092 | 92.19% |
| COF220819C00135000 | 2022-08-04 1:19PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 145 | 113.28% |
| COF220819C00140000 | 2022-08-16 11:20AM EDT | 140.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 132.81% |
| COF220819C00145000 | 2022-08-10 2:15PM EDT | 145.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 151.56% |
| COF220819C00150000 | 2022-06-30 9:42AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 160.16% |
| COF220819C00160000 | 2022-07-05 9:55AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 80 | 176.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220819P00055000 | 2022-08-04 9:33AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 326 | 367.19% |
| COF220819P00060000 | 2022-07-05 12:23PM EDT | 60.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 10 | 325.00% |
| COF220819P00065000 | 2022-08-02 11:56AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 2 | 287.50% |
| COF220819P00070000 | 2022-07-26 2:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 21 | 253.13% |
| COF220819P00075000 | 2022-08-05 3:04PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 22 | 218.75% |
| COF220819P00080000 | 2022-08-11 10:18AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 1,042 | 204.69% |
| COF220819P00085000 | 2022-08-15 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 99 | 190.63% |
| COF220819P00090000 | 2022-08-15 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 174 | 150.78% |
| COF220819P00092500 | 2022-08-11 1:00PM EDT | 92.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 18 | 89 | 159.38% |
| COF220819P00095000 | 2022-08-16 10:32AM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 5,173 | 142.19% |
| COF220819P00096000 | 2022-08-16 2:40PM EDT | 96.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 51 | 138.67% |
| COF220819P00097000 | 2022-08-15 2:19PM EDT | 97.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 112.89% |
| COF220819P00097500 | 2022-08-10 2:07PM EDT | 97.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | 14 | 122 | 121.88% |
| COF220819P00098000 | 2022-08-17 12:40PM EDT | 98.00 | 0.02 | 0.00 | 0.35 | -0.03 | -60.00% | 9 | 671 | 118.36% |
| COF220819P00099000 | 2022-08-10 11:05AM EDT | 99.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 869 | 81.25% |
| COF220819P00100000 | 2022-08-16 12:31PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,757 | 84.38% |
| COF220819P00101000 | 2022-08-16 2:09PM EDT | 101.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 249 | 98.44% |
| COF220819P00102000 | 2022-08-15 2:19PM EDT | 102.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 61 | 332 | 91.80% |
| COF220819P00103000 | 2022-08-16 10:18AM EDT | 103.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 574 | 67.19% |
| COF220819P00104000 | 2022-08-17 2:17PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 1,031 | 61.72% |
| COF220819P00105000 | 2022-08-16 11:28AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 5,648 | 60.16% |
| COF220819P00106000 | 2022-08-16 3:58PM EDT | 106.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 344 | 57.42% |
| COF220819P00107000 | 2022-08-16 1:26PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 196 | 50.98% |
| COF220819P00108000 | 2022-08-17 2:23PM EDT | 108.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 34 | 344 | 52.93% |
| COF220819P00109000 | 2022-08-17 3:48PM EDT | 109.00 | 0.22 | 0.15 | 0.25 | -0.01 | -4.35% | 28 | 291 | 48.73% |
| COF220819P00110000 | 2022-08-17 3:31PM EDT | 110.00 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 507 | 1,664 | 46.00% |
| COF220819P00111000 | 2022-08-17 11:55AM EDT | 111.00 | 0.85 | 0.35 | 0.50 | +0.60 | +240.00% | 25 | 324 | 43.56% |
| COF220819P00112000 | 2022-08-17 3:47PM EDT | 112.00 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 58 | 358 | 40.72% |
| COF220819P00113000 | 2022-08-17 3:59PM EDT | 113.00 | 0.95 | 0.75 | 1.00 | +0.37 | +63.79% | 86 | 268 | 38.33% |
| COF220819P00114000 | 2022-08-17 10:58AM EDT | 114.00 | 1.15 | 1.25 | 1.45 | -0.30 | -20.69% | 7 | 109 | 37.06% |
| COF220819P00115000 | 2022-08-17 12:15PM EDT | 115.00 | 2.50 | 1.80 | 2.10 | +1.20 | +92.31% | 174 | 338 | 38.14% |
| COF220819P00116000 | 2022-08-17 9:31AM EDT | 116.00 | 3.10 | 2.55 | 2.85 | +1.70 | +121.43% | 55 | 87 | 39.16% |
| COF220819P00117000 | 2022-08-16 11:13AM EDT | 117.00 | 3.20 | 3.30 | 3.90 | 0.00 | - | 8 | 45 | 49.71% |
| COF220819P00118000 | 2022-08-12 11:35AM EDT | 118.00 | 3.68 | 4.00 | 5.00 | 0.00 | - | 12 | 30 | 62.01% |
| COF220819P00119000 | 2022-07-19 9:52AM EDT | 119.00 | 10.50 | 4.90 | 5.80 | 0.00 | - | - | 3 | 60.74% |
| COF220819P00120000 | 2022-08-10 11:03AM EDT | 120.00 | 7.70 | 5.90 | 6.80 | 0.00 | - | 1 | 22 | 67.77% |
| COF220819P00125000 | 2022-08-05 12:55PM EDT | 125.00 | 18.67 | 11.10 | 11.90 | 0.00 | - | 256 | 0 | 74.41% |
| COF220819P00130000 | 2022-08-05 11:09AM EDT | 130.00 | 23.70 | 16.00 | 16.80 | 0.00 | - | 6 | 0 | 70.31% |
| COF220819P00135000 | 2022-07-18 10:55AM EDT | 135.00 | 24.68 | 22.70 | 23.10 | 0.00 | - | 3 | 0 | 220.70% |
| COF220819P00140000 | 2022-07-22 3:02PM EDT | 140.00 | 32.30 | 26.10 | 26.70 | 0.00 | - | 1 | 0 | 104.69% |
| COF220819P00145000 | 2022-06-17 1:42PM EDT | 145.00 | 38.75 | 34.00 | 35.50 | 0.00 | - | 4 | 4 | 361.62% |
© 2022 Yahoo. All rights reserved.
