Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00100000 | 2024-03-27 9:35AM EDT | 100.00 | 42.80 | 43.20 | 45.60 | 0.00 | - | 1 | 1 | 492.19% |
| COF240419C00105000 | 2024-04-01 10:42AM EDT | 105.00 | 43.00 | 38.50 | 40.30 | 0.00 | - | 1 | 3 | 438.28% |
| COF240419C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.55 | 28.30 | 30.50 | 0.00 | - | 3 | 0 | 335.55% |
| COF240419C00120000 | 2024-04-16 11:10AM EDT | 120.00 | 17.01 | 22.80 | 24.30 | 0.00 | - | 1 | 242 | 204.30% |
| COF240419C00125000 | 2024-04-01 9:38AM EDT | 125.00 | 23.73 | 18.20 | 20.50 | 0.00 | - | 1 | 11 | 233.40% |
| COF240419C00126000 | 2024-03-26 2:50PM EDT | 126.00 | 15.90 | 16.70 | 19.30 | 0.00 | - | 1 | 8 | 199.22% |
| COF240419C00127000 | 2024-03-28 10:30AM EDT | 127.00 | 20.40 | 15.50 | 18.80 | 0.00 | - | 2 | 2 | 200.78% |
| COF240419C00128000 | 2024-03-18 3:29PM EDT | 128.00 | 10.00 | 8.20 | 10.60 | 0.00 | - | 3 | 2 | 0.00% |
| COF240419C00129000 | 2024-03-18 3:56PM EDT | 129.00 | 9.10 | 7.00 | 10.10 | 0.00 | - | 4 | 4 | 0.00% |
| COF240419C00130000 | 2024-04-05 12:07PM EDT | 130.00 | 13.98 | 13.10 | 15.40 | 0.00 | - | 10 | 104 | 178.61% |
| COF240419C00131000 | 2024-04-03 3:26PM EDT | 131.00 | 12.30 | 11.70 | 14.40 | 0.00 | - | 9 | 15 | 156.74% |
| COF240419C00132000 | 2024-04-03 3:28PM EDT | 132.00 | 11.50 | 10.60 | 12.80 | 0.00 | - | 13 | 42 | 123.63% |
| COF240419C00133000 | 2024-04-18 11:24AM EDT | 133.00 | 10.54 | 10.60 | 12.10 | 0.00 | - | 21 | 31 | 154.69% |
| COF240419C00134000 | 2024-04-18 10:52AM EDT | 134.00 | 8.66 | 8.30 | 11.30 | 0.00 | - | 15 | 45 | 113.38% |
| COF240419C00135000 | 2024-04-17 1:44PM EDT | 135.00 | 10.06 | 8.20 | 9.10 | +7.11 | +241.02% | 2 | 204 | 94.53% |
| COF240419C00136000 | 2024-04-19 1:21PM EDT | 136.00 | 8.11 | 7.00 | 8.80 | +2.46 | +43.54% | 21 | 142 | 101.07% |
| COF240419C00137000 | 2024-04-19 12:10PM EDT | 137.00 | 7.55 | 6.50 | 7.30 | +5.35 | +243.18% | 1 | 279 | 91.60% |
| COF240419C00138000 | 2024-04-19 11:40AM EDT | 138.00 | 6.90 | 5.40 | 6.70 | +1.55 | +28.97% | 41 | 279 | 89.16% |
| COF240419C00139000 | 2024-04-19 2:26PM EDT | 139.00 | 5.09 | 4.40 | 4.90 | +2.35 | +85.77% | 15 | 1,168 | 59.38% |
| COF240419C00140000 | 2024-04-19 12:37PM EDT | 140.00 | 3.50 | 3.60 | 3.90 | +1.41 | +67.46% | 42 | 1,187 | 54.79% |
| COF240419C00141000 | 2024-04-19 12:47PM EDT | 141.00 | 3.07 | 2.10 | 3.20 | +1.57 | +104.67% | 18 | 417 | 62.40% |
| COF240419C00142000 | 2024-04-19 2:26PM EDT | 142.00 | 1.85 | 1.25 | 2.15 | +0.90 | +94.74% | 314 | 1,782 | 48.00% |
| COF240419C00143000 | 2024-04-19 2:01PM EDT | 143.00 | 0.99 | 0.55 | 0.90 | +0.39 | +65.00% | 96 | 215 | 25.44% |
| COF240419C00144000 | 2024-04-19 2:01PM EDT | 144.00 | 0.29 | 0.10 | 0.20 | -0.01 | -3.33% | 37 | 254 | 16.02% |
| COF240419C00145000 | 2024-04-19 12:36PM EDT | 145.00 | 0.06 | 0.00 | 0.05 | -0.08 | -57.14% | 75 | 1,075 | 16.80% |
| COF240419C00146000 | 2024-04-19 11:36AM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 499 | 23.83% |
| COF240419C00147000 | 2024-04-18 1:50PM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 2,136 | 30.27% |
| COF240419C00148000 | 2024-04-17 1:00PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 129 | 36.33% |
| COF240419C00149000 | 2024-04-17 2:16PM EDT | 149.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,724 | 42.38% |
| COF240419C00150000 | 2024-04-19 1:36PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 8,877 | 48.05% |
| COF240419C00152500 | 2024-04-11 11:21AM EDT | 152.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 463 | 55.47% |
| COF240419C00155000 | 2024-04-18 3:33PM EDT | 155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 173 | 418 | 67.97% |
| COF240419C00157500 | 2024-04-08 3:41PM EDT | 157.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 336 | 79.69% |
| COF240419C00160000 | 2024-04-18 10:12AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 608 | 90.63% |
| COF240419C00162500 | 2024-04-01 11:06AM EDT | 162.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 101.56% |
| COF240419C00165000 | 2024-03-28 12:40PM EDT | 165.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 112.50% |
| COF240419C00170000 | 2024-03-13 9:52AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 202.93% |
| COF240419C00175000 | 2024-03-01 4:16PM EDT | 175.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 165.63% |
| COF240419C00180000 | 2024-02-21 2:00PM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 203.91% |
| COF240419C00190000 | 2024-04-15 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,321 | 206.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00095000 | 2024-03-13 10:53AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 323.44% |
| COF240419P00100000 | 2024-03-20 2:35PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 265.63% |
| COF240419P00105000 | 2024-03-13 3:40PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 251.56% |
| COF240419P00110000 | 2024-03-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 66 | 200.00% |
| COF240419P00115000 | 2024-04-09 11:43AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 448 | 170.31% |
| COF240419P00120000 | 2024-04-15 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 970 | 140.63% |
| COF240419P00122000 | 2024-04-10 9:58AM EDT | 122.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 6 | 128.13% |
| COF240419P00124000 | 2024-04-15 2:44PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 117.19% |
| COF240419P00125000 | 2024-04-19 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 455 | 110.94% |
| COF240419P00126000 | 2024-04-04 2:44PM EDT | 126.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 22 | 38 | 105.47% |
| COF240419P00127000 | 2024-04-17 10:25AM EDT | 127.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 99.22% |
| COF240419P00128000 | 2024-04-19 12:49PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 23 | 93.75% |
| COF240419P00129000 | 2024-04-15 1:17PM EDT | 129.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 25 | 29 | 88.28% |
| COF240419P00130000 | 2024-04-19 12:48PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 729 | 82.81% |
| COF240419P00131000 | 2024-04-17 10:49AM EDT | 131.00 | 0.04 | 0.00 | 0.05 | -0.18 | -81.82% | 2 | 26 | 76.56% |
| COF240419P00132000 | 2024-04-18 9:39AM EDT | 132.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 71.09% |
| COF240419P00133000 | 2024-04-18 3:24PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 331 | 65.63% |
| COF240419P00134000 | 2024-04-18 9:42AM EDT | 134.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 25 | 1,118 | 59.38% |
| COF240419P00135000 | 2024-04-19 12:48PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,098 | 53.91% |
| COF240419P00136000 | 2024-04-19 2:01PM EDT | 136.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 810 | 53.91% |
| COF240419P00137000 | 2024-04-19 2:01PM EDT | 137.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 8 | 719 | 47.66% |
| COF240419P00138000 | 2024-04-19 10:36AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 28 | 601 | 41.02% |
| COF240419P00139000 | 2024-04-18 3:55PM EDT | 139.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 1 | 296 | 34.57% |
| COF240419P00140000 | 2024-04-19 10:33AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 7 | 603 | 27.74% |
| COF240419P00141000 | 2024-04-19 9:34AM EDT | 141.00 | 0.15 | 0.00 | 0.05 | -0.70 | -82.35% | 16 | 162 | 20.90% |
| COF240419P00142000 | 2024-04-19 10:45AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -1.37 | -96.48% | 4 | 110 | 13.48% |
| COF240419P00143000 | 2024-04-19 2:01PM EDT | 143.00 | 0.05 | 0.05 | 0.10 | -1.90 | -97.44% | 87 | 573 | 6.89% |
| COF240419P00144000 | 2024-04-19 2:00PM EDT | 144.00 | 0.42 | 0.55 | 0.65 | -1.51 | -78.24% | 57 | 91 | 0.00% |
| COF240419P00145000 | 2024-04-19 1:52PM EDT | 145.00 | 0.67 | 1.20 | 1.50 | -2.13 | -76.07% | 42 | 94 | 0.00% |
| COF240419P00146000 | 2024-04-19 10:37AM EDT | 146.00 | 1.60 | 0.55 | 2.55 | -2.90 | -64.44% | 1 | 16 | 0.00% |
| COF240419P00147000 | 2024-04-17 12:28PM EDT | 147.00 | 10.40 | 2.15 | 3.90 | 0.00 | - | 1 | 4 | 40.33% |
| COF240419P00148000 | 2024-04-17 12:57PM EDT | 148.00 | 11.00 | 2.65 | 6.00 | 0.00 | - | 2 | 0 | 100.93% |
| COF240419P00149000 | 2024-04-04 12:48PM EDT | 149.00 | 4.50 | 3.80 | 6.00 | 0.00 | - | 1 | 0 | 62.31% |
| COF240419P00150000 | 2024-04-18 3:33PM EDT | 150.00 | 5.60 | 4.80 | 7.30 | -2.71 | -32.61% | 1 | 12 | 87.99% |
| COF240419P00152500 | 2024-03-28 2:09PM EDT | 152.50 | 5.40 | 7.00 | 9.80 | 0.00 | - | 35 | 0 | 107.81% |
| COF240419P00155000 | 2024-04-17 3:16PM EDT | 155.00 | 16.70 | 10.00 | 12.40 | 0.00 | - | 7 | 0 | 132.72% |
© 2024 Yahoo. All rights reserved.