Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-04-22 1:36PM EDT | 115.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF240510C00138000 | 2024-04-18 10:37AM EDT | 138.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240510C00139000 | 2024-04-11 1:43PM EDT | 139.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COF240510C00140000 | 2024-04-25 3:41PM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| COF240510C00141000 | 2024-04-25 3:30PM EDT | 141.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| COF240510C00142000 | 2024-04-15 11:27AM EDT | 142.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240510C00143000 | 2024-04-26 3:28PM EDT | 143.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COF240510C00144000 | 2024-04-23 3:17PM EDT | 144.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COF240510C00145000 | 2024-04-29 12:17PM EDT | 145.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 60 | 125 | 0.00% |
| COF240510C00146000 | 2024-04-26 1:30PM EDT | 146.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.78% |
| COF240510C00147000 | 2024-04-26 3:59PM EDT | 147.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 1.56% |
| COF240510C00148000 | 2024-04-26 11:12AM EDT | 148.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| COF240510C00149000 | 2024-04-29 1:02PM EDT | 149.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 3.13% |
| COF240510C00150000 | 2024-04-29 3:31PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 72 | 90 | 3.13% |
| COF240510C00152500 | 2024-04-29 1:06PM EDT | 152.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 6.25% |
| COF240510C00155000 | 2024-04-29 2:42PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 6.25% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 12.50% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| COF240510C00162500 | 2024-04-24 1:23PM EDT | 162.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COF240510C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
PutsforMay 10, 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 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| COF240510P00115000 | 2024-04-10 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| COF240510P00120000 | 2024-04-29 2:54PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 66 | 25.00% |
| COF240510P00125000 | 2024-04-18 10:39AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| COF240510P00129000 | 2024-04-10 3:15PM EDT | 129.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240510P00130000 | 2024-04-22 12:51PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 125 | 228 | 12.50% |
| COF240510P00131000 | 2024-04-17 2:25PM EDT | 131.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COF240510P00132000 | 2024-04-26 3:27PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COF240510P00133000 | 2024-04-29 12:54PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| COF240510P00134000 | 2024-04-26 10:46AM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| COF240510P00135000 | 2024-04-29 3:26PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| COF240510P00136000 | 2024-04-16 11:07AM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COF240510P00137000 | 2024-04-26 1:59PM EDT | 137.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 200 | 379 | 6.25% |
| COF240510P00138000 | 2024-04-26 12:47PM EDT | 138.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| COF240510P00139000 | 2024-04-29 1:02PM EDT | 139.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 51 | 75 | 6.25% |
| COF240510P00140000 | 2024-04-29 1:02PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 71 | 276 | 6.25% |
| COF240510P00142000 | 2024-04-29 9:54AM EDT | 142.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| COF240510P00143000 | 2024-04-29 3:40PM EDT | 143.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 3.13% |
| COF240510P00144000 | 2024-04-29 12:56PM EDT | 144.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| COF240510P00145000 | 2024-04-29 12:55PM EDT | 145.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.78% |
| COF240510P00146000 | 2024-04-29 9:36AM EDT | 146.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COF240510P00147000 | 2024-04-29 1:53PM EDT | 147.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
| COF240510P00149000 | 2024-04-24 3:44PM EDT | 149.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 0.00% |
| COF240510P00150000 | 2024-04-26 3:11PM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| COF240510P00155000 | 2024-04-25 11:07AM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
© 2024 Yahoo. All rights reserved.