Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 25.10 | 28.60 | 0.00 | - | - | 3 | 156.25% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 15.10 | 18.50 | 0.00 | - | - | 3 | 97.27% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 14.10 | 17.40 | 0.00 | - | - | 1 | 85.94% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 13.10 | 16.60 | 0.00 | - | - | 3 | 91.80% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 12.60 | 15.50 | 0.00 | - | - | 27 | 101.17% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 10.30 | 13.40 | 0.00 | - | 10 | 10 | 75.88% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 7.20 | 10.70 | 0.00 | - | 3 | 3 | 65.82% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 6.20 | 9.40 | 0.00 | - | 17 | 18 | 50.78% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 5.50 | 8.10 | 0.00 | - | 14 | 14 | 95.90% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 5.20 | 6.20 | 0.00 | - | 1 | 32 | 58.40% |
| COF240503C00137000 | 2024-04-25 3:09PM EDT | 137.00 | 9.92 | 4.70 | 5.30 | 0.00 | - | 7 | 8 | 54.98% |
| COF240503C00138000 | 2024-05-01 9:47AM EDT | 138.00 | 4.20 | 3.60 | 5.10 | -2.65 | -38.69% | 12 | 21 | 70.90% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 3.00 | 3.30 | 0.00 | - | 20 | 106 | 39.94% |
| COF240503C00140000 | 2024-04-25 3:30PM EDT | 140.00 | 3.25 | 2.25 | 2.55 | -4.52 | -58.17% | 5 | 13 | 38.43% |
| COF240503C00141000 | 2024-05-01 12:50PM EDT | 141.00 | 2.00 | 1.75 | 1.85 | -2.40 | -54.55% | 8 | 19 | 36.13% |
| COF240503C00142000 | 2024-05-01 3:39PM EDT | 142.00 | 1.45 | 1.20 | 1.35 | -3.29 | -69.41% | 123 | 25 | 36.38% |
| COF240503C00143000 | 2024-05-01 3:33PM EDT | 143.00 | 1.20 | 0.75 | 0.90 | -4.20 | -77.78% | 120 | 10 | 35.25% |
| COF240503C00144000 | 2024-05-01 1:18PM EDT | 144.00 | 0.78 | 0.45 | 0.60 | -1.07 | -57.84% | 5 | 38 | 35.40% |
| COF240503C00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.31 | 0.25 | 0.40 | -0.89 | -74.17% | 88 | 199 | 36.08% |
| COF240503C00146000 | 2024-05-01 3:36PM EDT | 146.00 | 0.25 | 0.10 | 0.25 | -0.60 | -70.59% | 13 | 116 | 36.23% |
| COF240503C00147000 | 2024-05-01 1:18PM EDT | 147.00 | 0.20 | 0.05 | 0.15 | -0.40 | -66.67% | 91 | 705 | 36.43% |
| COF240503C00148000 | 2024-05-01 10:00AM EDT | 148.00 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 8 | 69 | 37.70% |
| COF240503C00149000 | 2024-05-01 2:34PM EDT | 149.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 54 | 42.19% |
| COF240503C00150000 | 2024-05-01 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 14 | 2,935 | 41.02% |
| COF240503C00152500 | 2024-05-01 2:28PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 9 | 385 | 50.39% |
| COF240503C00155000 | 2024-05-01 10:35AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 159 | 53.91% |
| COF240503C00157500 | 2024-05-01 10:40AM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 170 | 62.50% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 117 | 70.31% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.95 | 0.00 | - | 9 | 12 | 128.22% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 133.59% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 9 | 10 | 137.50% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 144.63% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 70 | 153.71% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 61 | 165.04% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 20 | 179.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 501 | 274.22% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 261.91% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 230.57% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 16 | 197.85% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 41 | 41 | 184.86% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 178.52% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 97.66% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 39 | 93.75% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 89.06% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 171 | 85.16% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 58 | 58 | 148.05% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 19 | 72.66% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 68.75% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 64.84% |
| COF240503P00128000 | 2024-04-25 3:45PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 3 | 23 | 60.55% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 506 | 62.50% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 65 | 58.20% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 53.52% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 55.66% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 78 | 81 | 50.78% |
| COF240503P00134000 | 2024-05-01 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 4 | 52 | 45.90% |
| COF240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 20 | 289 | 40.82% |
| COF240503P00136000 | 2024-05-01 3:57PM EDT | 136.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 21 | 39.36% |
| COF240503P00137000 | 2024-05-01 10:35AM EDT | 137.00 | 0.32 | 0.15 | 0.25 | +0.17 | +113.33% | 1 | 34 | 39.06% |
| COF240503P00138000 | 2024-05-01 10:13AM EDT | 138.00 | 0.39 | 0.25 | 0.35 | +0.14 | +56.00% | 1 | 66 | 37.01% |
| COF240503P00139000 | 2024-05-01 1:04PM EDT | 139.00 | 0.55 | 0.40 | 0.55 | +0.27 | +96.43% | 4 | 28 | 36.67% |
| COF240503P00140000 | 2024-05-01 2:54PM EDT | 140.00 | 0.40 | 0.65 | 0.80 | 0.00 | - | 53 | 71 | 35.55% |
| COF240503P00141000 | 2024-05-01 12:56PM EDT | 141.00 | 0.70 | 1.00 | 1.15 | +0.25 | +55.56% | 2 | 35 | 34.67% |
| COF240503P00142000 | 2024-05-01 3:59PM EDT | 142.00 | 1.55 | 1.50 | 1.65 | +0.50 | +47.62% | 11 | 92 | 34.91% |
| COF240503P00143000 | 2024-05-01 3:19PM EDT | 143.00 | 1.45 | 2.05 | 2.25 | +0.10 | +7.41% | 10 | 252 | 35.01% |
| COF240503P00144000 | 2024-05-01 3:33PM EDT | 144.00 | 2.30 | 2.70 | 2.95 | +0.55 | +31.43% | 18 | 56 | 35.11% |
| COF240503P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 3.22 | 3.20 | 3.80 | +0.92 | +40.00% | 31 | 444 | 37.45% |
| COF240503P00146000 | 2024-04-29 2:43PM EDT | 146.00 | 2.10 | 3.70 | 4.70 | 0.00 | - | 44 | 209 | 40.04% |
| COF240503P00147000 | 2024-05-01 12:47PM EDT | 147.00 | 5.28 | 4.80 | 5.90 | +1.54 | +41.18% | 5 | 127 | 53.71% |
| COF240503P00148000 | 2024-04-30 2:48PM EDT | 148.00 | 4.10 | 4.60 | 7.60 | 0.00 | - | 4 | 55 | 83.01% |
| COF240503P00149000 | 2024-04-29 11:44AM EDT | 149.00 | 4.20 | 5.50 | 7.90 | 0.00 | - | 12 | 12 | 65.58% |
| COF240503P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 4.12 | 8.10 | 8.80 | 0.00 | - | 44 | 36 | 66.89% |
| COF240503P00152500 | 2024-04-26 12:47PM EDT | 152.50 | 10.00 | 9.50 | 12.90 | +3.66 | +57.73% | 2 | 10 | 74.61% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 11.50 | 13.70 | 0.00 | - | 6 | 0 | 86.33% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 16.40 | 19.90 | 0.00 | - | 2 | 0 | 165.14% |
© 2024 Yahoo. All rights reserved.