Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240607C00134000 | 2024-05-16 3:35PM EDT | 134.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240607C00135000 | 2024-05-10 9:32AM EDT | 135.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240607C00138000 | 2024-05-17 3:41PM EDT | 138.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| COF240607C00139000 | 2024-05-21 1:47PM EDT | 139.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240607C00140000 | 2024-05-22 9:47AM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COF240607C00141000 | 2024-05-21 11:25AM EDT | 141.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240607C00142000 | 2024-05-21 1:04PM EDT | 142.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COF240607C00143000 | 2024-05-22 3:48PM EDT | 143.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240607C00144000 | 2024-05-21 11:59AM EDT | 144.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COF240607C00145000 | 2024-05-22 2:47PM EDT | 145.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COF240607C00146000 | 2024-05-21 2:01PM EDT | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COF240607C00147000 | 2024-05-22 10:14AM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607C00148000 | 2024-05-22 1:33PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607C00149000 | 2024-05-22 1:33PM EDT | 149.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607C00150000 | 2024-05-22 3:14PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607C00152500 | 2024-05-20 3:36PM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COF240607C00155000 | 2024-05-22 10:01AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240607C00157500 | 2024-05-15 3:52PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240607C00160000 | 2024-05-22 1:57PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF240607P00125000 | 2024-05-13 2:45PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240607P00128000 | 2024-05-20 10:45AM EDT | 128.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240607P00129000 | 2024-05-07 3:59PM EDT | 129.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240607P00130000 | 2024-05-15 10:03AM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COF240607P00131000 | 2024-05-20 2:00PM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607P00132000 | 2024-05-16 1:22PM EDT | 132.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240607P00133000 | 2024-05-20 12:35PM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COF240607P00134000 | 2024-05-22 1:33PM EDT | 134.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240607P00135000 | 2024-05-22 1:33PM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF240607P00136000 | 2024-05-21 12:02PM EDT | 136.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COF240607P00137000 | 2024-05-21 10:41AM EDT | 137.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COF240607P00138000 | 2024-05-20 11:56AM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COF240607P00139000 | 2024-05-22 3:59PM EDT | 139.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COF240607P00140000 | 2024-05-16 10:06AM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF240607P00141000 | 2024-05-22 3:41PM EDT | 141.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240607P00142000 | 2024-05-22 1:07PM EDT | 142.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00143000 | 2024-05-22 10:19AM EDT | 143.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00144000 | 2024-05-17 3:22PM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240607P00145000 | 2024-05-20 11:29AM EDT | 145.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00150000 | 2024-05-22 2:16PM EDT | 150.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240607P00152500 | 2024-04-26 10:13AM EDT | 152.50 | 7.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.