As of 12:06 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240628C00130000 | 6/12/2024 3:15 PM | 130 | 9.20 | 4.60 | 5.30 | 0.00 | 0.00% | - | 50 | 29.88% |
COF240628C00131000 | 6/12/2024 3:15 PM | 131 | 8.30 | 3.90 | 4.30 | 0.00 | 0.00% | - | 50 | 25.29% |
COF240628C00133000 | 6/26/2024 2:30 PM | 133 | 1.75 | 2.45 | 2.55 | -4.55 | -72.22% | 9 | 3 | 23.58% |
COF240628C00134000 | 6/26/2024 2:52 PM | 134 | 1.30 | 1.70 | 1.90 | -2.30 | -63.89% | 2 | 14 | 25.05% |
COF240628C00135000 | 6/25/2024 7:59 PM | 135 | 1.49 | 1.15 | 1.35 | 0.00 | 0.00% | 68 | 113 | 25.73% |
COF240628C00136000 | 6/26/2024 2:38 PM | 136 | 0.55 | 0.80 | 0.90 | -0.58 | -51.33% | 333 | 52 | 25.86% |
COF240628C00137000 | 6/25/2024 3:23 PM | 137 | 0.80 | 0.45 | 0.70 | 0.00 | 0.00% | 1 | 42 | 29.05% |
COF240628C00138000 | 6/26/2024 2:54 PM | 138 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 3 | 113 | 27.78% |
COF240628C00139000 | 6/26/2024 1:58 PM | 139 | 0.14 | 0.15 | 0.25 | -0.18 | -56.25% | 1 | 281 | 28.37% |
COF240628C00140000 | 6/25/2024 6:12 PM | 140 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 1 | 93 | 31.15% |
COF240628C00141000 | 6/26/2024 1:30 PM | 141 | 0.20 | 0.05 | 0.15 | 0.05 | 33.33% | 2 | 87 | 33.11% |
COF240628C00142000 | 6/25/2024 6:08 PM | 142 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 360 | 37.21% |
COF240628C00143000 | 6/25/2024 3:37 PM | 143 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 73 | 48.93% |
COF240628C00144000 | 6/26/2024 2:20 PM | 144 | 0.07 | 0.05 | 0.15 | -0.10 | -58.82% | 319 | 36 | 45.12% |
COF240628C00145000 | 6/25/2024 4:43 PM | 145 | 0.08 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 34 | 53.52% |
COF240628C00146000 | 6/24/2024 7:39 PM | 146 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 8 | 322 | 57.42% |
COF240628C00147000 | 6/21/2024 2:55 PM | 147 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 48 | 56.25% |
COF240628C00148000 | 6/24/2024 2:21 PM | 148 | 0.09 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 1,764 | 61.72% |
COF240628C00149000 | 6/3/2024 6:30 PM | 149 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 6 | 65.23% |
COF240628C00150000 | 6/26/2024 1:44 PM | 150 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 419 | 46 | 58.98% |
COF240628C00152500 | 6/25/2024 3:11 PM | 152.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 59 | 64 | 77.34% |
COF240628C00155000 | 6/24/2024 1:34 PM | 155 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 149 | 158 | 85.55% |
COF240628C00157500 | 6/24/2024 2:08 PM | 157.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 10 | 93.55% |
COF240628C00160000 | 6/24/2024 2:31 PM | 160 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 210 | 211 | 101.17% |
COF240628C00162500 | 6/18/2024 7:07 PM | 162.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 38 | 48 | 99.22% |
COF240628C00165000 | 6/20/2024 3:33 PM | 165 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 64 | 118 | 106.06% |
COF240628C00167500 | 6/18/2024 7:07 PM | 167.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 44 | 112.70% |
COF240628C00170000 | 6/17/2024 2:25 PM | 170 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 93 | 119.14% |
COF240628C00175000 | 6/17/2024 3:08 PM | 175 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 146 | 120.31% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240628P00105000 | 6/13/2024 4:54 PM | 105 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 903 | 922 | 121.88% |
COF240628P00110000 | 6/21/2024 1:42 PM | 110 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 87 | 92.97% |
COF240628P00115000 | 6/25/2024 1:37 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 586 | 82.42% |
COF240628P00120000 | 6/25/2024 7:54 PM | 120 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 18 | 179 | 75.98% |
COF240628P00123000 | 6/21/2024 2:39 PM | 123 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 5 | 5 | 68.56% |
COF240628P00125000 | 6/21/2024 4:06 PM | 125 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 102 | 50.00% |
COF240628P00126000 | 6/24/2024 7:36 PM | 126 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 5 | 49.71% |
COF240628P00127000 | 6/25/2024 3:33 PM | 127 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 15 | 45.31% |
COF240628P00128000 | 6/24/2024 1:55 PM | 128 | 0.11 | 0.05 | 0.15 | 0.01 | 10.00% | 1 | 102 | 40.72% |
COF240628P00129000 | 6/25/2024 2:31 PM | 129 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 24 | 36.23% |
COF240628P00130000 | 6/25/2024 6:12 PM | 130 | 0.35 | 0.10 | 0.20 | 0.20 | 133.33% | 1 | 89 | 34.08% |
COF240628P00131000 | 6/24/2024 2:45 PM | 131 | 0.13 | 0.15 | 0.30 | 0.00 | 0.00% | 15 | 65 | 32.96% |
COF240628P00132000 | 6/26/2024 2:05 PM | 132 | 0.55 | 0.30 | 0.45 | 0.20 | 57.14% | 26 | 111 | 32.03% |
COF240628P00133000 | 6/26/2024 1:58 PM | 133 | 1.10 | 0.50 | 0.65 | 0.50 | 83.33% | 41 | 90 | 30.81% |
COF240628P00134000 | 6/26/2024 3:07 PM | 134 | 1.10 | 0.85 | 1.00 | 0.30 | 37.50% | 1 | 123 | 31.18% |
COF240628P00135000 | 6/26/2024 2:18 PM | 135 | 2.05 | 1.30 | 1.45 | 0.90 | 78.26% | 1 | 182 | 31.49% |
COF240628P00136000 | 6/26/2024 3:48 PM | 136 | 1.91 | 1.80 | 2.00 | -0.05 | -2.55% | 3 | 1,524 | 31.74% |
COF240628P00137000 | 6/26/2024 3:01 PM | 137 | 3.23 | 2.15 | 3.30 | 0.71 | 28.17% | 10 | 106 | 46.24% |
COF240628P00138000 | 6/25/2024 7:56 PM | 138 | 3.32 | 3.30 | 4.10 | 0.00 | 0.00% | 451 | 494 | 49.27% |
COF240628P00139000 | 6/26/2024 2:15 PM | 139 | 5.56 | 4.00 | 4.50 | 2.01 | 56.62% | 4 | 31 | 41.31% |
COF240628P00140000 | 6/21/2024 7:36 PM | 140 | 5.80 | 5.10 | 5.80 | 2.00 | 52.63% | 1 | 25 | 55.13% |
COF240628P00141000 | 6/24/2024 7:00 PM | 141 | 2.98 | 5.70 | 7.50 | 0.00 | 0.00% | 4 | 2 | 55.47% |
COF240628P00142000 | 6/24/2024 4:28 PM | 142 | 3.76 | 7.10 | 8.40 | 0.00 | 0.00% | 2 | 1 | 65.23% |
COF240628P00143000 | 6/17/2024 3:17 PM | 143 | 7.60 | 8.10 | 10.10 | 0.00 | 0.00% | 10 | 0 | 80.42% |
COF240628P00144000 | 6/26/2024 3:26 PM | 144 | 10.01 | 9.00 | 10.00 | 1.85 | 22.67% | 2 | 2 | 67.92% |
COF240628P00145000 | 6/24/2024 3:22 PM | 145 | 6.60 | 9.90 | 12.20 | 0.00 | 0.00% | 6 | 6 | 89.89% |
COF240628P00150000 | 6/14/2024 5:48 PM | 150 | 16.50 | 15.00 | 17.50 | 0.00 | 0.00% | 6 | 0 | 120.90% |
Related Tickers
DFS Discover Financial Services
126.28
-0.11%
AXP American Express Company
232.12
+0.66%
ALLY Ally Financial Inc.
39.36
-0.83%
MA Mastercard Incorporated
453.52
-0.47%
SYF Synchrony Financial
44.79
-0.82%
V Visa Inc.
273.30
-0.09%
WU The Western Union Company
12.11
-1.26%
PYPL PayPal Holdings, Inc.
58.57
-1.29%
BFH Bread Financial Holdings, Inc.
42.92
-1.03%
LC LendingClub Corporation
8.17
-0.43%