Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-05-06 2:05PM EDT | 115.00 | 28.78 | 26.10 | 29.30 | 0.00 | - | 2 | 2 | 151.37% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 10.70 | 14.00 | 0.00 | - | 2 | 2 | 68.26% |
| COF240510C00135000 | 2024-05-03 3:14PM EDT | 135.00 | 7.40 | 5.60 | 9.20 | 0.00 | - | 14 | 14 | 87.84% |
| COF240510C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 5.40 | 5.20 | 5.70 | 0.00 | - | - | 7 | 44.78% |
| COF240510C00138000 | 2024-05-03 10:00AM EDT | 138.00 | 5.40 | 3.90 | 4.60 | 0.00 | - | 4 | 7 | 37.18% |
| COF240510C00139000 | 2024-05-02 12:06PM EDT | 139.00 | 4.10 | 2.35 | 3.70 | 0.00 | - | 2 | 4 | 33.67% |
| COF240510C00140000 | 2024-05-07 10:57AM EDT | 140.00 | 3.50 | 2.60 | 2.85 | -0.30 | -7.89% | 2 | 18 | 30.45% |
| COF240510C00141000 | 2024-05-02 12:07PM EDT | 141.00 | 2.80 | 0.80 | 2.10 | 0.00 | - | 112 | 145 | 28.03% |
| COF240510C00142000 | 2024-05-07 11:34AM EDT | 142.00 | 1.80 | 1.30 | 1.50 | -0.23 | -11.33% | 8 | 36 | 26.76% |
| COF240510C00143000 | 2024-05-07 12:08PM EDT | 143.00 | 1.15 | 0.90 | 1.00 | -0.48 | -29.45% | 24 | 138 | 25.49% |
| COF240510C00144000 | 2024-05-07 11:03AM EDT | 144.00 | 0.93 | 0.55 | 0.65 | -0.22 | -19.13% | 17 | 161 | 25.00% |
| COF240510C00145000 | 2024-05-06 3:17PM EDT | 145.00 | 0.80 | 0.30 | 0.40 | +0.08 | +11.11% | 8 | 178 | 24.61% |
| COF240510C00146000 | 2024-05-07 10:17AM EDT | 146.00 | 0.50 | 0.20 | 0.25 | 0.00 | - | 4 | 85 | 24.90% |
| COF240510C00147000 | 2024-05-07 12:27PM EDT | 147.00 | 0.11 | 0.05 | 0.15 | -0.24 | -48.00% | 36 | 22 | 25.10% |
| COF240510C00148000 | 2024-05-06 3:16PM EDT | 148.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 18 | 216 | 26.07% |
| COF240510C00149000 | 2024-05-07 12:27PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | -0.10 | -40.00% | 5 | 66 | 29.20% |
| COF240510C00150000 | 2024-05-06 11:45AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 5 | 207 | 32.32% |
| COF240510C00152500 | 2024-05-06 10:57AM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 48 | 35.16% |
| COF240510C00155000 | 2024-05-03 3:25PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 218 | 50.49% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 8 | 209 | 53.52% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 77.73% |
| COF240510C00162500 | 2024-04-30 9:57AM EDT | 162.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.25% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 92.48% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 83.79% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 14 | 106.25% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 101.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 110.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | - | 15 | 134.77% |
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 50.00% |
| COF240510P00120000 | 2024-05-06 9:43AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 386 | 66.41% |
| COF240510P00121000 | 2024-05-03 10:14AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.53% |
| COF240510P00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 33 | 57.03% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 4 | 50.78% |
| COF240510P00129000 | 2024-05-01 1:56PM EDT | 129.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 150 | 150 | 50.20% |
| COF240510P00130000 | 2024-05-06 3:00PM EDT | 130.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 231 | 46.68% |
| COF240510P00131000 | 2024-04-17 2:25PM EDT | 131.00 | 2.55 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 43.36% |
| COF240510P00132000 | 2024-05-06 11:27AM EDT | 132.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 39.84% |
| COF240510P00133000 | 2024-05-03 11:22AM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 182 | 39.65% |
| COF240510P00134000 | 2024-05-02 11:29AM EDT | 134.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 5 | 8 | 35.94% |
| COF240510P00135000 | 2024-05-06 10:05AM EDT | 135.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 23 | 94 | 32.23% |
| COF240510P00136000 | 2024-05-06 9:52AM EDT | 136.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 30.66% |
| COF240510P00137000 | 2024-05-06 12:22PM EDT | 137.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 13 | 392 | 28.42% |
| COF240510P00138000 | 2024-05-07 12:16PM EDT | 138.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 179 | 27.00% |
| COF240510P00139000 | 2024-05-07 12:25PM EDT | 139.00 | 0.50 | 0.45 | 0.50 | +0.20 | +66.67% | 159 | 86 | 25.78% |
| COF240510P00140000 | 2024-05-07 11:18AM EDT | 140.00 | 0.47 | 0.70 | 0.80 | -0.09 | -16.07% | 165 | 301 | 26.22% |
| COF240510P00141000 | 2024-05-07 10:08AM EDT | 141.00 | 0.65 | 1.00 | 1.20 | 0.00 | - | 18 | 179 | 26.71% |
| COF240510P00142000 | 2024-05-07 12:27PM EDT | 142.00 | 1.58 | 1.50 | 1.70 | +0.28 | +21.54% | 84 | 655 | 27.20% |
| COF240510P00143000 | 2024-05-07 11:21AM EDT | 143.00 | 1.75 | 2.05 | 2.35 | +0.05 | +2.94% | 33 | 113 | 28.57% |
| COF240510P00144000 | 2024-05-06 12:12PM EDT | 144.00 | 2.20 | 2.75 | 3.00 | 0.00 | - | 8 | 44 | 28.42% |
| COF240510P00145000 | 2024-05-07 12:12PM EDT | 145.00 | 3.40 | 3.50 | 3.80 | +0.45 | +15.25% | 2 | 46 | 29.74% |
| COF240510P00146000 | 2024-05-02 2:01PM EDT | 146.00 | 5.24 | 4.40 | 4.70 | 0.00 | - | 1 | 36 | 32.23% |
| COF240510P00147000 | 2024-05-02 12:23PM EDT | 147.00 | 6.28 | 5.30 | 5.80 | 0.00 | - | 2 | 13 | 39.21% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 5.90 | 8.10 | 0.00 | - | 16 | 39 | 71.58% |
| COF240510P00149000 | 2024-04-24 3:44PM EDT | 149.00 | 4.60 | 6.10 | 8.40 | 0.00 | - | 13 | 31 | 62.21% |
| COF240510P00150000 | 2024-05-03 12:39PM EDT | 150.00 | 7.99 | 6.40 | 9.80 | 0.00 | - | 1 | 22 | 75.59% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 8.90 | 12.70 | 0.00 | - | 7 | 9 | 95.85% |
| COF240510P00155000 | 2024-05-06 3:40PM EDT | 155.00 | 12.35 | 13.10 | 13.50 | 0.00 | - | 12 | 46 | 59.77% |
© 2024 Yahoo. All rights reserved.