Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726C00120000 | 2024-06-18 3:27PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COF240726C00130000 | 2024-06-17 10:21AM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF240726C00134000 | 2024-06-14 10:37AM EDT | 134.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COF240726C00135000 | 2024-06-18 10:19AM EDT | 135.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF240726C00136000 | 2024-06-07 10:44AM EDT | 136.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COF240726C00137000 | 2024-06-07 10:47AM EDT | 137.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| COF240726C00138000 | 2024-06-21 11:23AM EDT | 138.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.78% |
| COF240726C00139000 | 2024-06-12 10:52AM EDT | 139.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| COF240726C00140000 | 2024-06-21 9:44AM EDT | 140.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| COF240726C00141000 | 2024-06-21 3:41PM EDT | 141.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 3.13% |
| COF240726C00142000 | 2024-06-13 9:47AM EDT | 142.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| COF240726C00143000 | 2024-06-21 11:31AM EDT | 143.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| COF240726C00145000 | 2024-06-21 2:01PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| COF240726C00146000 | 2024-06-14 1:32PM EDT | 146.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| COF240726C00147000 | 2024-06-14 9:31AM EDT | 147.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| COF240726C00148000 | 2024-06-12 12:18PM EDT | 148.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| COF240726C00150000 | 2024-06-20 10:51AM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726P00075000 | 2024-06-12 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COF240726P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF240726P00115000 | 2024-06-20 3:32PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| COF240726P00120000 | 2024-06-21 9:32AM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COF240726P00123000 | 2024-06-14 12:29PM EDT | 123.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| COF240726P00124000 | 2024-06-20 10:51AM EDT | 124.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COF240726P00125000 | 2024-06-12 11:05AM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COF240726P00129000 | 2024-06-18 12:27PM EDT | 129.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COF240726P00130000 | 2024-06-18 10:19AM EDT | 130.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| COF240726P00132000 | 2024-06-17 11:47AM EDT | 132.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| COF240726P00134000 | 2024-06-21 11:06AM EDT | 134.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 1.56% |
| COF240726P00135000 | 2024-06-21 11:23AM EDT | 135.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 1.56% |
| COF240726P00137000 | 2024-06-11 12:51PM EDT | 137.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240726P00140000 | 2024-06-21 2:27PM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.