NYSE - Nasdaq Real Time Price • USD
Capital One Financial Corporation (COF)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 5/3/2024 6:09 PM | 130 | 13.30 | 7.10 | 9.80 | 0.00 | 0.00% | 10 | 10 | 74.61% |
| COF240607C00131000 | 5/23/2024 5:04 PM | 131 | 7.38 | 5.30 | 7.70 | 0.00 | 0.00% | - | 22 | 49.61% |
| COF240607C00132000 | 5/23/2024 5:04 PM | 132 | 6.49 | 4.90 | 7.00 | 0.00 | 0.00% | - | 22 | 50.56% |
| COF240607C00133000 | 5/31/2024 2:53 PM | 133 | 4.25 | 5.00 | 6.50 | 0.31 | 7.87% | 1 | 1 | 54.00% |
| COF240607C00134000 | 5/30/2024 5:51 PM | 134 | 3.20 | 4.10 | 6.30 | 0.00 | 0.00% | 5 | 10 | 61.06% |
| COF240607C00135000 | 5/31/2024 7:43 PM | 135 | 2.90 | 3.30 | 3.70 | 0.30 | 11.54% | 16 | 8 | 30.57% |
| COF240607C00136000 | 5/31/2024 6:51 PM | 136 | 2.25 | 2.65 | 2.80 | 0.21 | 10.29% | 6 | 7 | 26.76% |
| COF240607C00137000 | 5/31/2024 7:49 PM | 137 | 1.80 | 2.05 | 2.20 | 0.35 | 24.14% | 57 | 60 | 26.59% |
| COF240607C00138000 | 5/31/2024 7:25 PM | 138 | 1.35 | 1.50 | 1.65 | 0.20 | 17.39% | 15 | 116 | 25.95% |
| COF240607C00139000 | 5/31/2024 7:30 PM | 139 | 0.95 | 1.05 | 1.30 | 0.20 | 26.67% | 8 | 50 | 26.95% |
| COF240607C00140000 | 5/31/2024 7:53 PM | 140 | 0.71 | 0.70 | 0.90 | 0.11 | 18.33% | 20 | 64 | 26.03% |
| COF240607C00141000 | 5/30/2024 2:48 PM | 141 | 0.48 | 0.45 | 0.55 | 0.08 | 20.00% | 7 | 32 | 24.41% |
| COF240607C00142000 | 5/31/2024 7:57 PM | 142 | 0.35 | 0.30 | 0.50 | 0.07 | 25.00% | 12 | 39 | 27.34% |
| COF240607C00143000 | 5/31/2024 7:05 PM | 143 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 6 | 40 | 26.22% |
| COF240607C00144000 | 5/31/2024 4:09 PM | 144 | 0.12 | 0.10 | 0.25 | -0.30 | -71.43% | 101 | 24 | 27.98% |
| COF240607C00145000 | 5/31/2024 1:57 PM | 145 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 2 | 480 | 29.30% |
| COF240607C00146000 | 5/31/2024 7:08 PM | 146 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 11 | 51 | 30.08% |
| COF240607C00147000 | 5/30/2024 3:56 PM | 147 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 22 | 32.81% |
| COF240607C00148000 | 5/28/2024 3:20 PM | 148 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 5 | 35.35% |
| COF240607C00149000 | 5/23/2024 7:07 PM | 149 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 12 | 37.89% |
| COF240607C00150000 | 5/31/2024 7:31 PM | 150 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 202 | 37.40% |
| COF240607C00152500 | 5/20/2024 7:36 PM | 152.5 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 8 | 43.16% |
| COF240607C00155000 | 5/31/2024 2:18 PM | 155 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 19 | 48.63% |
| COF240607C00157500 | 5/15/2024 7:52 PM | 157.5 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 54.10% |
| COF240607C00160000 | 5/29/2024 7:10 PM | 160 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 48 | 53.52% |
| COF240607C00162500 | 5/28/2024 2:10 PM | 162.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 8 | 58.20% |
| COF240607C00165000 | 5/28/2024 1:54 PM | 165 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 12 | 99.66% |
| COF240607C00170000 | 5/24/2024 2:03 PM | 170 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 15 | 15 | 118.70% |
| COF240607C00175000 | 5/22/2024 5:57 PM | 175 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 64 | 87.50% |
| COF240607C00180000 | 5/22/2024 2:00 PM | 180 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 130 | 96.09% |
| COF240607C00185000 | 5/21/2024 2:45 PM | 185 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 20 | 104.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 5/1/2024 7:34 PM | 105 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 84.38% |
| COF240607P00115000 | 5/31/2024 1:31 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 717 | 58.20% |
| COF240607P00120000 | 5/31/2024 7:56 PM | 120 | 0.10 | 0.00 | 0.10 | 0.01 | 11.11% | 11 | 20 | 50.39% |
| COF240607P00123000 | 5/29/2024 1:47 PM | 123 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 51.07% |
| COF240607P00125000 | 5/31/2024 5:00 PM | 125 | 0.12 | 0.00 | 0.15 | -0.05 | -29.41% | 2 | 14 | 45.02% |
| COF240607P00128000 | 5/31/2024 7:24 PM | 128 | 0.20 | 0.05 | 0.15 | 0.05 | 33.33% | 3 | 204 | 35.94% |
| COF240607P00129000 | 5/30/2024 4:55 PM | 129 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 2 | 32.81% |
| COF240607P00130000 | 5/31/2024 5:33 PM | 130 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 2 | 31 | 31.79% |
| COF240607P00131000 | 5/31/2024 6:47 PM | 131 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 18 | 6 | 30.23% |
| COF240607P00132000 | 5/28/2024 2:33 PM | 132 | 0.51 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 9 | 28.22% |
| COF240607P00133000 | 5/31/2024 6:41 PM | 133 | 0.45 | 0.15 | 0.40 | -1.04 | -69.80% | 1 | 254 | 27.05% |
| COF240607P00134000 | 5/31/2024 7:49 PM | 134 | 0.60 | 0.40 | 0.55 | -0.53 | -46.90% | 10 | 22 | 26.15% |
| COF240607P00135000 | 5/31/2024 7:05 PM | 135 | 0.95 | 0.45 | 0.85 | -0.35 | -26.92% | 41 | 85 | 26.95% |
| COF240607P00136000 | 5/31/2024 6:43 PM | 136 | 1.25 | 0.85 | 1.00 | -0.47 | -27.33% | 12 | 54 | 24.17% |
| COF240607P00137000 | 5/31/2024 5:06 PM | 137 | 1.35 | 1.20 | 1.40 | -0.90 | -40.00% | 51 | 77 | 24.15% |
| COF240607P00138000 | 5/31/2024 6:22 PM | 138 | 2.10 | 1.65 | 1.85 | -0.65 | -23.64% | 25 | 14 | 23.54% |
| COF240607P00139000 | 5/31/2024 7:53 PM | 139 | 2.41 | 2.10 | 2.55 | -1.14 | -32.11% | 18 | 32 | 25.20% |
| COF240607P00140000 | 5/31/2024 6:26 PM | 140 | 3.40 | 2.80 | 4.60 | -0.60 | -15.00% | 2 | 33 | 46.19% |
| COF240607P00141000 | 5/23/2024 2:50 PM | 141 | 4.22 | 2.95 | 4.00 | 0.00 | 0.00% | 13 | 37 | 25.93% |
| COF240607P00142000 | 5/30/2024 3:18 PM | 142 | 6.15 | 4.10 | 4.80 | 0.00 | 0.00% | 25 | 26 | 25.88% |
| COF240607P00143000 | 5/23/2024 1:41 PM | 143 | 5.86 | 3.40 | 5.90 | 0.00 | 0.00% | 10 | 15 | 31.69% |
| COF240607P00144000 | 5/23/2024 6:45 PM | 144 | 7.80 | 5.80 | 6.70 | 0.00 | 0.00% | 12 | 96 | 30.32% |
| COF240607P00145000 | 5/31/2024 3:54 PM | 145 | 8.35 | 6.10 | 8.70 | 4.08 | 95.55% | 252 | 6 | 55.03% |
| COF240607P00150000 | 5/28/2024 5:52 PM | 150 | 13.50 | 11.20 | 14.00 | 0.00 | 0.00% | 6 | 4 | 79.59% |
| COF240607P00152500 | 4/26/2024 2:13 PM | 152.5 | 7.81 | 13.70 | 16.50 | 0.00 | 0.00% | 6 | 0 | 50.68% |
| COF240607P00155000 | 5/29/2024 7:54 PM | 155 | 19.30 | 15.50 | 19.30 | 0.00 | 0.00% | 2 | 0 | 102.93% |
Related Tickers
DFS Discover Financial Services
122.66
+1.28%
ALLY Ally Financial Inc.
38.97
+1.75%
AXP American Express Company
240.00
+1.17%
SYF Synchrony Financial
43.80
+1.88%
MA Mastercard Incorporated
447.07
+1.12%
V Visa Inc.
272.46
+0.43%
PYPL PayPal Holdings, Inc.
62.99
+0.77%
WU The Western Union Company
12.80
+0.63%
UPST Upstart Holdings, Inc.
24.72
+1.81%
SOFI SoFi Technologies, Inc.
6.90
-0.14%