Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705C00125000 | 2024-06-18 10:48AM EDT | 125.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240705C00132000 | 2024-06-25 2:57PM EDT | 132.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240705C00133000 | 2024-06-18 10:23AM EDT | 133.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240705C00134000 | 2024-06-26 2:13PM EDT | 134.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COF240705C00135000 | 2024-06-25 3:47PM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240705C00136000 | 2024-06-26 2:50PM EDT | 136.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COF240705C00137000 | 2024-06-26 2:59PM EDT | 137.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.39% |
| COF240705C00138000 | 2024-06-26 12:46PM EDT | 138.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COF240705C00139000 | 2024-06-26 11:04AM EDT | 139.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| COF240705C00140000 | 2024-06-26 3:51PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COF240705C00141000 | 2024-06-26 2:48PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF240705C00142000 | 2024-06-26 10:46AM EDT | 142.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240705C00143000 | 2024-06-25 9:30AM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240705C00144000 | 2024-06-26 9:48AM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240705C00145000 | 2024-06-25 11:25AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF240705C00146000 | 2024-06-25 9:30AM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240705C00147000 | 2024-06-13 12:07PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240705C00148000 | 2024-06-25 3:50PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| COF240705C00150000 | 2024-06-13 9:47AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240705C00152500 | 2024-06-20 1:36PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240705C00155000 | 2024-06-24 10:56AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240705C00165000 | 2024-06-26 2:16PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| COF240705C00170000 | 2024-06-24 10:31AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705P00100000 | 2024-06-20 11:37AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| COF240705P00105000 | 2024-06-24 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240705P00110000 | 2024-06-26 1:28PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| COF240705P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240705P00123000 | 2024-06-10 11:08AM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF240705P00124000 | 2024-06-26 9:42AM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240705P00125000 | 2024-06-21 11:01AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| COF240705P00126000 | 2024-06-25 11:23AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240705P00127000 | 2024-06-26 10:26AM EDT | 127.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COF240705P00128000 | 2024-06-26 9:42AM EDT | 128.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240705P00129000 | 2024-06-25 1:22PM EDT | 129.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240705P00130000 | 2024-06-26 10:14AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COF240705P00131000 | 2024-06-25 11:15AM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240705P00132000 | 2024-06-25 9:48AM EDT | 132.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240705P00133000 | 2024-06-26 11:09AM EDT | 133.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240705P00134000 | 2024-06-24 12:05PM EDT | 134.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COF240705P00135000 | 2024-06-26 2:34PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF240705P00136000 | 2024-06-25 10:47AM EDT | 136.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COF240705P00137000 | 2024-06-26 3:42PM EDT | 137.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COF240705P00138000 | 2024-06-26 3:57PM EDT | 138.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240705P00139000 | 2024-06-26 3:55PM EDT | 139.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240705P00140000 | 2024-06-24 3:00PM EDT | 140.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240705P00141000 | 2024-06-07 3:54PM EDT | 141.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF240705P00143000 | 2024-06-10 2:05PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240705P00144000 | 2024-06-10 2:36PM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240705P00145000 | 2024-06-26 11:00AM EDT | 145.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| COF240705P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240705P00155000 | 2024-06-26 9:58AM EDT | 155.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.