Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419C00105000 | 2024-04-01 10:42AM EDT | 105.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240419C00120000 | 2024-04-16 11:10AM EDT | 120.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419C00125000 | 2024-04-01 9:38AM EDT | 125.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419C00126000 | 2024-03-26 2:50PM EDT | 126.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419C00127000 | 2024-03-28 10:30AM EDT | 127.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240419C00131000 | 2024-04-03 3:26PM EDT | 131.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF240419C00132000 | 2024-04-03 3:28PM EDT | 132.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COF240419C00133000 | 2024-04-18 11:24AM EDT | 133.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COF240419C00134000 | 2024-04-18 10:52AM EDT | 134.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF240419C00135000 | 2024-04-17 1:44PM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240419C00136000 | 2024-04-18 3:54PM EDT | 136.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| COF240419C00137000 | 2024-04-18 9:30AM EDT | 137.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240419C00138000 | 2024-04-18 11:55AM EDT | 138.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| COF240419C00139000 | 2024-04-18 1:22PM EDT | 139.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| COF240419C00140000 | 2024-04-18 1:11PM EDT | 140.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| COF240419C00141000 | 2024-04-18 3:56PM EDT | 141.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| COF240419C00142000 | 2024-04-18 3:54PM EDT | 142.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 1.56% |
| COF240419C00143000 | 2024-04-18 3:31PM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| COF240419C00144000 | 2024-04-18 3:33PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COF240419C00145000 | 2024-04-18 3:31PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| COF240419C00146000 | 2024-04-18 1:36PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| COF240419C00147000 | 2024-04-18 1:50PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| COF240419C00148000 | 2024-04-17 1:00PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240419C00149000 | 2024-04-17 2:16PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240419C00150000 | 2024-04-18 2:43PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF240419C00152500 | 2024-04-11 11:21AM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COF240419C00155000 | 2024-04-18 3:33PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| COF240419C00157500 | 2024-04-08 3:41PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240419C00160000 | 2024-04-18 10:12AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240419C00162500 | 2024-04-01 11:06AM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF240419C00165000 | 2024-03-28 12:40PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240419C00170000 | 2024-03-13 9:52AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 213.87% |
| COF240419C00175000 | 2024-03-01 4:16PM EDT | 175.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 174.22% |
| COF240419C00180000 | 2024-02-21 2:00PM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 14 | 213.28% |
| COF240419C00190000 | 2024-04-15 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 315.63% |
| COF240419P00100000 | 2024-03-20 2:35PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240419P00105000 | 2024-03-13 3:40PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 243.75% |
| COF240419P00110000 | 2024-03-25 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| COF240419P00115000 | 2024-04-09 11:43AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240419P00120000 | 2024-04-15 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240419P00122000 | 2024-04-10 9:58AM EDT | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240419P00124000 | 2024-04-15 2:44PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240419P00125000 | 2024-04-17 3:38PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240419P00126000 | 2024-04-04 2:44PM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| COF240419P00127000 | 2024-04-17 10:25AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240419P00128000 | 2024-04-17 2:41PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF240419P00129000 | 2024-04-15 1:17PM EDT | 129.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COF240419P00130000 | 2024-04-18 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF240419P00131000 | 2024-04-17 10:49AM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF240419P00132000 | 2024-04-18 9:39AM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240419P00133000 | 2024-04-18 3:24PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240419P00134000 | 2024-04-18 9:42AM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COF240419P00135000 | 2024-04-18 3:16PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| COF240419P00136000 | 2024-04-18 3:37PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| COF240419P00137000 | 2024-04-18 3:56PM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| COF240419P00138000 | 2024-04-18 3:53PM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| COF240419P00139000 | 2024-04-18 3:55PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| COF240419P00140000 | 2024-04-18 3:51PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COF240419P00141000 | 2024-04-18 3:59PM EDT | 141.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| COF240419P00142000 | 2024-04-18 3:23PM EDT | 142.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| COF240419P00143000 | 2024-04-18 3:58PM EDT | 143.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| COF240419P00144000 | 2024-04-18 12:05PM EDT | 144.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF240419P00145000 | 2024-04-18 12:47PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF240419P00146000 | 2024-04-18 2:54PM EDT | 146.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240419P00147000 | 2024-04-17 12:28PM EDT | 147.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419P00148000 | 2024-04-17 12:57PM EDT | 148.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240419P00149000 | 2024-04-04 12:48PM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240419P00150000 | 2024-04-18 3:33PM EDT | 150.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240419P00152500 | 2024-03-28 2:09PM EDT | 152.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COF240419P00155000 | 2024-04-17 3:16PM EDT | 155.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.