Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00140000 | 2024-04-18 10:12AM EDT | 140.00 | 6.30 | 5.80 | 8.00 | 0.00 | - | - | 3 | 42.32% |
| COF240524C00143000 | 2024-04-22 9:50AM EDT | 143.00 | 6.40 | 4.10 | 4.50 | 0.00 | - | - | 2 | 29.22% |
| COF240524C00145000 | 2024-04-30 10:57AM EDT | 145.00 | 3.58 | 3.10 | 3.50 | -0.72 | -16.74% | 2 | 6 | 28.74% |
| COF240524C00146000 | 2024-04-26 10:42AM EDT | 146.00 | 5.60 | 2.25 | 3.10 | 0.00 | - | 14 | 61 | 28.80% |
| COF240524C00147000 | 2024-04-26 3:16PM EDT | 147.00 | 2.91 | 2.30 | 2.75 | -1.39 | -32.33% | 4 | 33 | 28.96% |
| COF240524C00148000 | 2024-04-29 2:28PM EDT | 148.00 | 2.54 | 2.00 | 2.30 | -0.40 | -13.61% | 4 | 58 | 28.15% |
| COF240524C00149000 | 2024-04-29 2:28PM EDT | 149.00 | 2.54 | 1.75 | 2.10 | 0.00 | - | 1 | 4 | 28.93% |
| COF240524C00150000 | 2024-04-30 12:20PM EDT | 150.00 | 1.55 | 1.45 | 1.75 | -0.75 | -32.61% | 1 | 13 | 28.35% |
| COF240524C00152500 | 2024-04-29 11:03AM EDT | 152.50 | 1.50 | 0.95 | 1.25 | 0.00 | - | 1 | 9 | 28.86% |
| COF240524C00155000 | 2024-04-30 10:57AM EDT | 155.00 | 0.78 | 0.25 | 0.80 | -0.56 | -41.79% | 1 | 16 | 28.42% |
| COF240524C00157500 | 2024-04-22 9:39AM EDT | 157.50 | 1.40 | 0.35 | 0.55 | 0.00 | - | 2 | 8 | 28.93% |
| COF240524C00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 2 | 47 | 28.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 110.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | - | 1 | 53.52% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 115.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 14 | 15 | 53.52% |
| COF240524P00120000 | 2024-04-29 2:20PM EDT | 120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 46.24% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 125.00 | 0.28 | 0.20 | 0.35 | -0.22 | -44.00% | 3 | 2 | 35.55% |
| COF240524P00127000 | 2024-04-15 11:46AM EDT | 127.00 | 1.80 | 0.30 | 0.40 | 0.00 | - | - | 14 | 33.30% |
| COF240524P00128000 | 2024-04-25 10:01AM EDT | 128.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | - | 2 | 32.57% |
| COF240524P00129000 | 2024-04-29 11:49AM EDT | 129.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 10 | 13 | 32.54% |
| COF240524P00130000 | 2024-04-24 9:37AM EDT | 130.00 | 0.99 | 0.50 | 1.00 | 0.00 | - | 7 | 9 | 36.91% |
| COF240524P00131000 | 2024-04-24 11:13AM EDT | 131.00 | 0.86 | 0.55 | 1.25 | 0.00 | - | 1 | 4 | 37.82% |
| COF240524P00133000 | 2024-04-04 11:41AM EDT | 133.00 | 1.77 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 30.95% |
| COF240524P00134000 | 2024-04-29 3:06PM EDT | 134.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 10 | 10 | 30.49% |
| COF240524P00135000 | 2024-04-30 11:46AM EDT | 135.00 | 1.18 | 1.20 | 1.35 | -0.07 | -5.60% | 3 | 4 | 30.34% |
| COF240524P00136000 | 2024-04-30 11:00AM EDT | 136.00 | 1.25 | 1.30 | 1.55 | +0.23 | +22.55% | 1 | 3 | 29.94% |
| COF240524P00137000 | 2024-04-29 3:05PM EDT | 137.00 | 1.40 | 1.55 | 1.95 | 0.00 | - | 1 | 2 | 31.01% |
| COF240524P00138000 | 2024-04-15 3:54PM EDT | 138.00 | 5.47 | 1.90 | 2.10 | 0.00 | - | - | 2 | 29.74% |
| COF240524P00139000 | 2024-04-24 1:40PM EDT | 139.00 | 1.92 | 2.15 | 2.40 | 0.00 | - | - | 3 | 29.46% |
| COF240524P00140000 | 2024-04-30 2:25PM EDT | 140.00 | 2.20 | 2.50 | 2.80 | +0.07 | +3.29% | 4 | 9 | 29.66% |
| COF240524P00143000 | 2024-04-26 9:40AM EDT | 143.00 | 2.80 | 3.80 | 4.10 | 0.00 | - | 1 | 1 | 29.44% |
| COF240524P00144000 | 2024-04-30 10:58AM EDT | 144.00 | 3.90 | 4.20 | 4.60 | +0.30 | +8.33% | 7 | 8 | 29.32% |
| COF240524P00145000 | 2024-04-30 3:35PM EDT | 145.00 | 4.50 | 4.80 | 5.10 | -0.05 | -1.10% | 1 | 7 | 28.94% |
| COF240524P00146000 | 2024-04-26 9:36AM EDT | 146.00 | 5.30 | 4.00 | 5.70 | 0.00 | - | 1 | 10 | 29.00% |
| COF240524P00147000 | 2024-04-26 11:04AM EDT | 147.00 | 4.75 | 6.00 | 6.40 | 0.00 | - | 1 | 1 | 29.54% |
| COF240524P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 6.60 | 6.60 | 8.50 | 0.00 | - | - | 24 | 39.86% |
| COF240524P00149000 | 2024-04-25 11:29AM EDT | 149.00 | 7.20 | 6.00 | 7.80 | 0.00 | - | 10 | 11 | 29.93% |
| COF240524P00150000 | 2024-04-23 3:25PM EDT | 150.00 | 6.15 | 7.10 | 9.80 | 0.00 | - | - | 16 | 39.65% |
© 2024 Yahoo. All rights reserved.