Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 27.80 | 30.50 | 0.00 | - | - | 3 | 149.61% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 17.40 | 19.60 | 0.00 | - | - | 3 | 64.45% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 16.20 | 18.60 | 0.00 | - | - | 1 | 115.23% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 15.60 | 17.70 | 0.00 | - | - | 3 | 71.48% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 14.50 | 16.60 | 0.00 | - | - | 27 | 60.16% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 12.30 | 14.00 | 0.00 | - | 10 | 10 | 76.17% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 9.80 | 11.20 | 0.00 | - | 3 | 3 | 69.24% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 8.80 | 10.20 | 0.00 | - | 17 | 18 | 64.55% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 7.70 | 9.10 | 0.00 | - | 14 | 14 | 56.93% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 6.50 | 9.20 | 0.00 | - | 1 | 32 | 78.08% |
| COF240503C00137000 | 2024-04-25 3:09PM EDT | 137.00 | 9.92 | 6.30 | 6.90 | 0.00 | - | 7 | 8 | 41.90% |
| COF240503C00138000 | 2024-04-30 9:33AM EDT | 138.00 | 6.85 | 5.60 | 6.00 | -1.95 | -22.16% | 10 | 21 | 40.04% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 4.10 | 5.30 | -2.75 | -32.74% | 20 | 110 | 42.09% |
| COF240503C00140000 | 2024-04-25 3:30PM EDT | 140.00 | 7.77 | 3.80 | 4.50 | 0.00 | - | 3 | 13 | 40.67% |
| COF240503C00141000 | 2024-04-30 9:49AM EDT | 141.00 | 4.40 | 3.20 | 3.50 | -1.90 | -30.16% | 2 | 20 | 34.72% |
| COF240503C00142000 | 2024-04-26 11:12AM EDT | 142.00 | 4.74 | 2.50 | 2.75 | 0.00 | - | 6 | 25 | 32.76% |
| COF240503C00143000 | 2024-04-25 12:02PM EDT | 143.00 | 5.40 | 1.95 | 2.10 | 0.00 | - | 6 | 10 | 31.40% |
| COF240503C00144000 | 2024-04-30 3:14PM EDT | 144.00 | 1.85 | 1.40 | 1.60 | -1.10 | -37.29% | 19 | 30 | 31.18% |
| COF240503C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 1.20 | 1.00 | 1.15 | -1.08 | -47.37% | 103 | 187 | 30.37% |
| COF240503C00146000 | 2024-04-30 12:11PM EDT | 146.00 | 0.85 | 0.65 | 0.75 | -0.85 | -50.00% | 19 | 101 | 28.81% |
| COF240503C00147000 | 2024-04-30 3:47PM EDT | 147.00 | 0.60 | 0.40 | 0.55 | -0.75 | -55.56% | 2 | 704 | 29.66% |
| COF240503C00148000 | 2024-04-30 3:28PM EDT | 148.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 13 | 62 | 29.10% |
| COF240503C00149000 | 2024-04-30 3:28PM EDT | 149.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 21 | 53 | 29.98% |
| COF240503C00150000 | 2024-04-30 3:02PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 29 | 2,916 | 29.59% |
| COF240503C00152500 | 2024-04-30 3:34PM EDT | 152.50 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 16 | 380 | 34.57% |
| COF240503C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 160 | 37.11% |
| COF240503C00157500 | 2024-04-29 2:15PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 170 | 43.36% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 7 | 117 | 49.61% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 9 | 12 | 72.95% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 79.88% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 10 | 86.62% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 93.16% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 70 | 107.62% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 61 | 105.66% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 20 | 117.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 501 | 132.81% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 116.41% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 100.78% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 85.16% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 41 | 79.69% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 76.56% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 73.44% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 39 | 70.31% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 171 | 64.84% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 58 | 67.58% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 19 | 56.25% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 53.13% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 55.27% |
| COF240503P00128000 | 2024-04-25 3:45PM EDT | 128.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 52.15% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 506 | 54.88% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 65 | 51.56% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 48.24% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.10 | -0.29 | -82.86% | 1 | 15 | 44.92% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 78 | 81 | 41.50% |
| COF240503P00134000 | 2024-04-26 12:55PM EDT | 134.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 20 | 52 | 38.09% |
| COF240503P00135000 | 2024-04-29 10:43AM EDT | 135.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 289 | 37.79% |
| COF240503P00136000 | 2024-04-29 11:54AM EDT | 136.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 21 | 34.18% |
| COF240503P00137000 | 2024-04-30 3:49PM EDT | 137.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 6 | 29 | 32.72% |
| COF240503P00138000 | 2024-04-30 12:09PM EDT | 138.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 20 | 67 | 32.28% |
| COF240503P00139000 | 2024-04-30 3:40PM EDT | 139.00 | 0.28 | 0.30 | 0.40 | +0.03 | +12.00% | 20 | 9 | 30.81% |
| COF240503P00140000 | 2024-04-30 3:49PM EDT | 140.00 | 0.40 | 0.45 | 0.60 | +0.10 | +33.33% | 12 | 59 | 30.84% |
| COF240503P00141000 | 2024-04-29 2:29PM EDT | 141.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 12 | 35 | 30.52% |
| COF240503P00142000 | 2024-04-30 11:56AM EDT | 142.00 | 1.05 | 1.00 | 1.15 | +0.35 | +50.00% | 31 | 83 | 29.76% |
| COF240503P00143000 | 2024-04-30 1:17PM EDT | 143.00 | 1.35 | 1.40 | 1.55 | +0.45 | +50.00% | 16 | 251 | 29.37% |
| COF240503P00144000 | 2024-04-30 3:53PM EDT | 144.00 | 1.75 | 1.85 | 2.00 | +0.60 | +52.17% | 33 | 29 | 28.32% |
| COF240503P00145000 | 2024-04-30 1:18PM EDT | 145.00 | 2.30 | 2.45 | 2.60 | +0.80 | +53.33% | 20 | 438 | 28.25% |
| COF240503P00146000 | 2024-04-29 2:43PM EDT | 146.00 | 2.10 | 3.10 | 3.30 | 0.00 | - | 44 | 209 | 28.42% |
| COF240503P00147000 | 2024-04-30 11:22AM EDT | 147.00 | 3.74 | 2.70 | 4.10 | +1.19 | +46.67% | 1 | 127 | 29.20% |
| COF240503P00148000 | 2024-04-30 2:48PM EDT | 148.00 | 4.10 | 4.60 | 6.10 | +0.80 | +24.24% | 4 | 55 | 54.69% |
| COF240503P00149000 | 2024-04-29 11:44AM EDT | 149.00 | 4.20 | 5.20 | 6.90 | 0.00 | - | 12 | 12 | 55.96% |
| COF240503P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 4.12 | 6.10 | 7.40 | 0.00 | - | 44 | 42 | 49.85% |
| COF240503P00152500 | 2024-04-26 12:47PM EDT | 152.50 | 6.34 | 8.00 | 10.00 | 0.00 | - | 10 | 10 | 63.09% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 10.60 | 12.80 | 0.00 | - | 6 | 0 | 80.91% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 15.50 | 17.80 | 0.00 | - | 2 | 0 | 53.32% |
© 2024 Yahoo. All rights reserved.