Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 17.40 | 20.30 | 0.00 | - | 2 | 0 | 50.88% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 12.60 | 14.20 | 0.00 | - | 2 | 0 | 28.64% |
| COF240531C00143000 | 2024-05-02 2:41PM EDT | 143.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 2 | 11 | 23.52% |
| COF240531C00144000 | 2024-04-18 1:52PM EDT | 144.00 | 5.00 | 2.95 | 3.20 | 0.00 | - | - | 1 | 23.84% |
| COF240531C00145000 | 2024-05-03 12:45PM EDT | 145.00 | 2.75 | 2.50 | 2.70 | -0.05 | -1.79% | 4 | 106 | 23.27% |
| COF240531C00146000 | 2024-05-02 12:37PM EDT | 146.00 | 2.43 | 2.15 | 2.35 | 0.00 | - | 1 | 4 | 23.39% |
| COF240531C00148000 | 2024-05-02 11:48AM EDT | 148.00 | 1.76 | 1.55 | 1.70 | 0.00 | - | 2 | 6 | 23.22% |
| COF240531C00150000 | 2024-05-01 3:36PM EDT | 150.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 1,013 | 1,012 | 23.10% |
| COF240531C00152500 | 2024-05-02 10:41AM EDT | 152.50 | 0.94 | 0.65 | 0.80 | 0.00 | - | 2 | 9 | 23.50% |
| COF240531C00155000 | 2024-04-30 9:42AM EDT | 155.00 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 14 | 24.22% |
| COF240531C00160000 | 2024-05-02 3:44PM EDT | 160.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 14 | 26.42% |
| COF240531C00162500 | 2024-04-26 3:46PM EDT | 162.50 | 0.57 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 28.08% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.05 | 0.20 | 0.00 | - | - | 1 | 29.35% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 89.89% |
| COF240531P00110000 | 2024-04-18 3:07PM EDT | 110.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | - | 2 | 46.68% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 120.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 36.28% |
| COF240531P00123000 | 2024-04-25 2:36PM EDT | 123.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 2 | 6 | 33.20% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 125.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | - | 10 | 31.35% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.30 | 0.50 | 0.00 | - | - | 1 | 32.54% |
| COF240531P00127000 | 2024-04-29 11:53AM EDT | 127.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 6 | 6 | 30.13% |
| COF240531P00128000 | 2024-04-26 3:46PM EDT | 128.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 4 | 4 | 29.37% |
| COF240531P00129000 | 2024-04-25 11:07AM EDT | 129.00 | 1.05 | 0.50 | 0.55 | 0.00 | - | - | 16 | 28.52% |
| COF240531P00130000 | 2024-05-01 3:08PM EDT | 130.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 13 | 24 | 28.22% |
| COF240531P00131000 | 2024-04-29 11:53AM EDT | 131.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 27.74% |
| COF240531P00132000 | 2024-05-01 2:10PM EDT | 132.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 1 | 4 | 27.66% |
| COF240531P00133000 | 2024-04-26 1:46PM EDT | 133.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 2 | 2 | 27.34% |
| COF240531P00135000 | 2024-05-03 1:34PM EDT | 135.00 | 1.43 | 1.30 | 1.45 | -0.54 | -27.41% | 2 | 25 | 27.00% |
| COF240531P00137000 | 2024-05-02 11:40AM EDT | 137.00 | 2.25 | 1.80 | 1.90 | 0.00 | - | 6 | 15 | 26.22% |
| COF240531P00138000 | 2024-04-29 10:20AM EDT | 138.00 | 1.80 | 2.10 | 2.20 | 0.00 | - | 3 | 5 | 26.06% |
| COF240531P00139000 | 2024-04-30 11:45AM EDT | 139.00 | 2.55 | 2.40 | 2.55 | 0.00 | - | 2 | 2 | 26.00% |
| COF240531P00140000 | 2024-05-02 1:13PM EDT | 140.00 | 3.40 | 2.80 | 2.95 | +0.10 | +3.03% | 2 | 16 | 26.04% |
| COF240531P00141000 | 2024-04-26 10:15AM EDT | 141.00 | 2.24 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 26.15% |
| COF240531P00142000 | 2024-05-02 1:13PM EDT | 142.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 2 | 18 | 25.71% |
| COF240531P00143000 | 2024-05-01 2:03PM EDT | 143.00 | 4.70 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 26.27% |
| COF240531P00144000 | 2024-05-02 1:13PM EDT | 144.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 2 | 13 | 25.98% |
| COF240531P00145000 | 2024-04-29 10:15AM EDT | 145.00 | 5.16 | 5.20 | 5.50 | +1.01 | +24.34% | 4 | 10 | 26.07% |
| COF240531P00146000 | 2024-04-25 3:56PM EDT | 146.00 | 5.55 | 5.80 | 6.10 | 0.00 | - | - | 1 | 25.94% |
| COF240531P00147000 | 2024-04-30 2:09PM EDT | 147.00 | 5.84 | 6.50 | 7.00 | 0.00 | - | 3 | 3 | 27.56% |
| COF240531P00148000 | 2024-05-02 10:39AM EDT | 148.00 | 7.85 | 7.30 | 7.60 | 0.00 | - | 2 | 29 | 27.01% |
| COF240531P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 10.35 | 11.70 | 14.00 | 0.00 | - | 6 | 6 | 35.06% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 21.30 | 24.50 | 0.00 | - | 2 | 1 | 54.31% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 26.20 | 29.50 | 0.00 | - | 2 | 1 | 61.01% |
© 2024 Yahoo. All rights reserved.