Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-03-05 3:38PM EDT | 100.00 | 38.55 | 40.50 | 45.00 | 0.00 | - | - | 3 | 116.11% |
| COF240517C00115000 | 2024-04-18 10:37AM EDT | 115.00 | 26.88 | 27.40 | 30.50 | 0.00 | - | 3 | 1 | 88.57% |
| COF240517C00120000 | 2024-04-18 10:37AM EDT | 120.00 | 22.28 | 23.00 | 24.60 | 0.00 | - | 3 | 3 | 60.11% |
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 125.00 | 21.93 | 18.00 | 19.80 | 0.00 | - | 64 | 35 | 53.13% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 130.00 | 10.50 | 13.10 | 14.50 | 0.00 | - | 1 | 7 | 37.26% |
| COF240517C00135000 | 2024-04-22 10:25AM EDT | 135.00 | 12.38 | 9.40 | 9.80 | 0.00 | - | 10 | 238 | 30.79% |
| COF240517C00140000 | 2024-04-30 11:55AM EDT | 140.00 | 5.52 | 5.50 | 5.80 | -1.58 | -22.25% | 2 | 527 | 27.92% |
| COF240517C00141000 | 2024-04-30 11:15AM EDT | 141.00 | 5.03 | 4.80 | 5.10 | -4.67 | -48.14% | 3 | 1 | 27.41% |
| COF240517C00143000 | 2024-04-25 3:45PM EDT | 143.00 | 6.70 | 3.70 | 3.90 | 0.00 | - | - | 11 | 27.00% |
| COF240517C00144000 | 2024-04-30 11:54AM EDT | 144.00 | 3.30 | 3.10 | 3.30 | -0.84 | -20.29% | 5 | 12 | 26.27% |
| COF240517C00145000 | 2024-04-30 11:55AM EDT | 145.00 | 2.76 | 2.70 | 2.85 | -1.14 | -29.23% | 2 | 1,723 | 26.34% |
| COF240517C00146000 | 2024-04-26 2:07PM EDT | 146.00 | 4.50 | 2.25 | 2.45 | 0.00 | - | 20 | 33 | 26.45% |
| COF240517C00147000 | 2024-04-30 10:34AM EDT | 147.00 | 2.13 | 1.90 | 2.05 | -0.57 | -21.11% | 3 | 428 | 26.20% |
| COF240517C00148000 | 2024-04-25 1:43PM EDT | 148.00 | 4.02 | 1.55 | 1.70 | 0.00 | - | - | 16 | 25.98% |
| COF240517C00149000 | 2024-04-29 3:21PM EDT | 149.00 | 1.90 | 1.30 | 1.45 | 0.00 | - | 2 | 262 | 26.29% |
| COF240517C00150000 | 2024-04-30 12:06PM EDT | 150.00 | 1.10 | 1.05 | 1.20 | -0.56 | -33.73% | 8 | 602 | 26.27% |
| COF240517C00152500 | 2024-04-29 3:55PM EDT | 152.50 | 0.72 | 0.60 | 0.75 | -0.32 | -30.77% | 2 | 31 | 26.56% |
| COF240517C00155000 | 2024-04-30 11:45AM EDT | 155.00 | 0.39 | 0.35 | 0.45 | -0.19 | -32.76% | 2 | 770 | 26.78% |
| COF240517C00157500 | 2024-04-26 12:50PM EDT | 157.50 | 0.62 | 0.15 | 0.25 | 0.00 | - | 8 | 359 | 26.76% |
| COF240517C00160000 | 2024-04-29 11:46AM EDT | 160.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 192 | 30.27% |
| COF240517C00162500 | 2024-04-29 9:33AM EDT | 162.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 32.23% |
| COF240517C00165000 | 2024-04-29 9:55AM EDT | 165.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 101 | 35.35% |
| COF240517C00167500 | 2024-04-25 3:47PM EDT | 167.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 5 | 40.14% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 43.16% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 175.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 60 | 30 | 67.60% |
| COF240517C00195000 | 2024-03-04 1:47PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00090000 | 2024-03-13 1:55PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 115.04% |
| COF240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 128.52% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 115.48% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 71.63% |
| COF240517P00115000 | 2024-04-23 12:33PM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 52.15% |
| COF240517P00120000 | 2024-04-26 3:53PM EDT | 120.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 44 | 222 | 49.61% |
| COF240517P00125000 | 2024-04-29 3:19PM EDT | 125.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 12 | 178 | 43.07% |
| COF240517P00130000 | 2024-04-30 11:17AM EDT | 130.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 1 | 281 | 33.45% |
| COF240517P00132000 | 2024-04-29 12:45PM EDT | 132.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 32.28% |
| COF240517P00133000 | 2024-04-30 11:16AM EDT | 133.00 | 0.55 | 0.55 | 0.65 | +0.13 | +30.95% | 1 | 1 | 31.79% |
| COF240517P00134000 | 2024-04-26 9:43AM EDT | 134.00 | 0.46 | 0.65 | 0.75 | 0.00 | - | 2 | 3 | 31.08% |
| COF240517P00135000 | 2024-04-30 9:56AM EDT | 135.00 | 0.70 | 0.80 | 0.90 | +0.05 | +7.69% | 10 | 826 | 30.81% |
| COF240517P00137000 | 2024-04-29 10:06AM EDT | 137.00 | 0.82 | 1.15 | 1.25 | 0.00 | - | 1 | 8 | 29.97% |
| COF240517P00138000 | 2024-04-29 10:50AM EDT | 138.00 | 1.20 | 1.40 | 1.50 | 0.00 | - | 15 | 16 | 29.88% |
| COF240517P00139000 | 2024-04-29 9:51AM EDT | 139.00 | 1.15 | 1.60 | 1.75 | 0.00 | - | 50 | 52 | 29.49% |
| COF240517P00140000 | 2024-04-30 11:47AM EDT | 140.00 | 2.05 | 2.00 | 2.10 | +0.61 | +42.36% | 26 | 542 | 29.66% |
| COF240517P00141000 | 2024-04-29 12:49PM EDT | 141.00 | 1.80 | 2.30 | 2.40 | 0.00 | - | 4 | 168 | 29.08% |
| COF240517P00142000 | 2024-04-26 3:40PM EDT | 142.00 | 1.99 | 2.70 | 2.80 | 0.00 | - | 6 | 7 | 29.00% |
| COF240517P00143000 | 2024-04-26 2:52PM EDT | 143.00 | 2.12 | 3.10 | 3.30 | 0.00 | - | 4 | 31 | 29.38% |
| COF240517P00144000 | 2024-04-30 9:36AM EDT | 144.00 | 3.40 | 3.60 | 3.80 | +0.48 | +16.44% | 1 | 23 | 29.41% |
| COF240517P00145000 | 2024-04-30 12:10PM EDT | 145.00 | 4.30 | 4.10 | 4.40 | +1.08 | +33.54% | 15 | 885 | 29.90% |
| COF240517P00146000 | 2024-04-26 10:00AM EDT | 146.00 | 4.20 | 4.70 | 4.90 | +0.90 | +27.27% | 2 | 13 | 29.27% |
| COF240517P00147000 | 2024-04-26 1:15PM EDT | 147.00 | 5.05 | 5.30 | 5.70 | +0.85 | +20.24% | 50 | 277 | 30.73% |
| COF240517P00148000 | 2024-04-26 12:45PM EDT | 148.00 | 4.44 | 5.90 | 6.30 | 0.00 | - | 300 | 341 | 30.27% |
| COF240517P00149000 | 2024-04-29 10:12AM EDT | 149.00 | 5.50 | 5.20 | 7.00 | 0.00 | - | 24 | 5 | 30.35% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 150.00 | 5.90 | 6.10 | 7.80 | 0.00 | - | 50 | 95 | 31.03% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 155.00 | 9.30 | 11.30 | 13.70 | 0.00 | - | 4 | 8 | 51.01% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 13.61 | 15.30 | 17.20 | 0.00 | - | 1 | 0 | 44.73% |
© 2024 Yahoo. All rights reserved.