Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00136000 | 2024-05-23 10:59AM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240628C00137000 | 2024-05-28 1:30PM EDT | 137.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| COF240628C00138000 | 2024-05-24 3:37PM EDT | 138.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF240628C00139000 | 2024-05-24 12:16PM EDT | 139.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240628C00140000 | 2024-05-23 9:35AM EDT | 140.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COF240628C00141000 | 2024-05-28 9:30AM EDT | 141.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240628C00142000 | 2024-05-20 9:54AM EDT | 142.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240628C00143000 | 2024-05-24 3:29PM EDT | 143.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240628C00144000 | 2024-05-23 2:36PM EDT | 144.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240628C00145000 | 2024-05-22 1:06PM EDT | 145.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240628C00146000 | 2024-05-24 2:58PM EDT | 146.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COF240628C00147000 | 2024-05-23 2:48PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240628C00148000 | 2024-05-24 3:29PM EDT | 148.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240628C00150000 | 2024-05-28 10:14AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240628C00152500 | 2024-05-23 2:19PM EDT | 152.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240628C00157500 | 2024-05-14 12:35PM EDT | 157.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00125000 | 2024-05-23 12:11PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COF240628P00128000 | 2024-05-23 12:11PM EDT | 128.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COF240628P00129000 | 2024-05-15 10:05AM EDT | 129.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COF240628P00130000 | 2024-05-28 9:52AM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COF240628P00131000 | 2024-05-28 10:24AM EDT | 131.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COF240628P00132000 | 2024-05-24 3:49PM EDT | 132.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240628P00133000 | 2024-05-23 9:59AM EDT | 133.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240628P00134000 | 2024-05-28 1:21PM EDT | 134.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COF240628P00135000 | 2024-05-21 12:55PM EDT | 135.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF240628P00136000 | 2024-05-21 12:19PM EDT | 136.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| COF240628P00137000 | 2024-05-23 1:28PM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240628P00138000 | 2024-05-28 10:24AM EDT | 138.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240628P00139000 | 2024-05-24 11:38AM EDT | 139.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240628P00140000 | 2024-05-23 12:24PM EDT | 140.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240628P00141000 | 2024-05-23 1:49PM EDT | 141.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240628P00142000 | 2024-05-17 3:36PM EDT | 142.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240628P00143000 | 2024-05-16 10:44AM EDT | 143.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240628P00150000 | 2024-05-28 1:54PM EDT | 150.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.