NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00135000 | 5/7/2024 6:39 PM | 135 | 7.40 | 6.10 | 8.70 | 0.00 | 0.00% | - | 66 | 58.86% |
| COF240524C00136000 | 5/16/2024 6:36 PM | 136 | 6.78 | 5.80 | 7.90 | 0.00 | 0.00% | 14 | 553 | 57.32% |
| COF240524C00137000 | 5/16/2024 6:36 PM | 137 | 5.80 | 5.10 | 6.90 | 0.00 | 0.00% | 14 | 439 | 52.59% |
| COF240524C00140000 | 5/16/2024 7:32 PM | 140 | 2.51 | 2.65 | 2.80 | -0.35 | -12.24% | 21 | 34 | 22.46% |
| COF240524C00141000 | 5/17/2024 7:33 PM | 141 | 1.95 | 2.00 | 2.15 | -0.90 | -31.58% | 39 | 11 | 21.95% |
| COF240524C00142000 | 5/17/2024 7:45 PM | 142 | 1.45 | 1.45 | 1.60 | -0.24 | -14.20% | 92 | 36 | 21.61% |
| COF240524C00143000 | 5/17/2024 6:55 PM | 143 | 0.99 | 1.00 | 1.15 | -0.59 | -37.34% | 37 | 52 | 21.34% |
| COF240524C00144000 | 5/17/2024 6:53 PM | 144 | 0.66 | 0.65 | 0.85 | -0.33 | -33.33% | 29 | 99 | 21.90% |
| COF240524C00145000 | 5/17/2024 7:58 PM | 145 | 0.50 | 0.40 | 0.60 | -0.38 | -43.18% | 38 | 68 | 22.12% |
| COF240524C00146000 | 5/17/2024 7:23 PM | 146 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 21 | 102 | 21.05% |
| COF240524C00147000 | 5/16/2024 2:54 PM | 147 | 0.45 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 76 | 21.83% |
| COF240524C00148000 | 5/17/2024 6:38 PM | 148 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 3 | 332 | 23.24% |
| COF240524C00149000 | 5/16/2024 7:56 PM | 149 | 0.18 | 0.05 | 0.20 | 0.03 | 20.00% | 100 | 219 | 25.88% |
| COF240524C00150000 | 5/17/2024 2:40 PM | 150 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 156 | 26.66% |
| COF240524C00152500 | 5/17/2024 2:38 PM | 152.5 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 218 | 32.57% |
| COF240524C00155000 | 5/15/2024 5:46 PM | 155 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 20 | 38.18% |
| COF240524C00157500 | 5/16/2024 2:02 PM | 157.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 22 | 43.56% |
| COF240524C00160000 | 5/1/2024 5:25 PM | 160 | 0.20 | 0.05 | 0.10 | 0.00 | 0.00% | 35 | 37 | 45.51% |
| COF240524C00162500 | 5/15/2024 7:51 PM | 162.5 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 53.81% |
| COF240524C00165000 | 5/15/2024 7:51 PM | 165 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 52.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00095000 | 5/3/2024 4:11 PM | 95 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 90 | 90 | 179.59% |
| COF240524P00110000 | 5/13/2024 4:49 PM | 110 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 24 | 139.99% |
| COF240524P00115000 | 4/15/2024 3:46 PM | 115 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 15 | 61.72% |
| COF240524P00120000 | 5/16/2024 5:32 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 510 | 50.39% |
| COF240524P00125000 | 5/10/2024 7:28 PM | 125 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 7 | 51.76% |
| COF240524P00127000 | 4/15/2024 3:46 PM | 127 | 1.80 | 0.05 | 0.15 | 0.00 | 0.00% | - | 14 | 46.29% |
| COF240524P00128000 | 5/1/2024 2:10 PM | 128 | 0.52 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 2 | 40.43% |
| COF240524P00129000 | 5/17/2024 2:39 PM | 129 | 0.07 | 0.05 | 0.20 | -0.02 | -22.22% | 1 | 13 | 43.36% |
| COF240524P00130000 | 5/10/2024 4:22 PM | 130 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 223 | 40.53% |
| COF240524P00131000 | 5/17/2024 6:00 PM | 131 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 150 | 5 | 37.70% |
| COF240524P00132000 | 5/15/2024 7:51 PM | 132 | 0.11 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 18 | 34.86% |
| COF240524P00133000 | 5/15/2024 4:22 PM | 133 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 10 | 29.98% |
| COF240524P00134000 | 5/16/2024 5:42 PM | 134 | 0.13 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 23 | 27.15% |
| COF240524P00135000 | 5/16/2024 7:33 PM | 135 | 0.21 | 0.10 | 0.20 | 0.00 | 0.00% | 20 | 53 | 26.12% |
| COF240524P00136000 | 5/15/2024 6:59 PM | 136 | 0.16 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 462 | 24.61% |
| COF240524P00137000 | 5/17/2024 3:52 PM | 137 | 0.27 | 0.20 | 0.30 | -0.12 | -30.77% | 1 | 324 | 22.66% |
| COF240524P00138000 | 5/17/2024 7:54 PM | 138 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 9 | 85 | 21.36% |
| COF240524P00139000 | 5/17/2024 7:52 PM | 139 | 0.52 | 0.45 | 0.55 | -0.40 | -43.48% | 17 | 52 | 20.26% |
| COF240524P00140000 | 5/17/2024 7:43 PM | 140 | 0.86 | 0.70 | 0.80 | -0.24 | -21.82% | 15 | 46 | 19.78% |
| COF240524P00141000 | 5/17/2024 7:58 PM | 141 | 1.10 | 1.05 | 1.15 | -0.22 | -16.67% | 16 | 32 | 19.46% |
| COF240524P00142000 | 5/17/2024 7:23 PM | 142 | 1.64 | 1.45 | 1.60 | -0.08 | -4.65% | 61 | 334 | 19.17% |
| COF240524P00143000 | 5/17/2024 7:18 PM | 143 | 2.28 | 2.00 | 2.20 | -0.02 | -0.87% | 18 | 82 | 19.48% |
| COF240524P00144000 | 5/17/2024 1:31 PM | 144 | 3.22 | 2.20 | 2.90 | 0.63 | 24.32% | 11 | 60 | 19.87% |
| COF240524P00145000 | 5/17/2024 5:40 PM | 145 | 3.65 | 3.40 | 3.70 | 1.35 | 58.70% | 19 | 7 | 20.61% |
| COF240524P00146000 | 5/17/2024 4:07 PM | 146 | 4.85 | 2.65 | 4.60 | 0.19 | 4.08% | 3 | 28 | 22.27% |
| COF240524P00147000 | 5/15/2024 3:33 PM | 147 | 3.40 | 5.00 | 5.70 | 0.00 | 0.00% | 11 | 11 | 27.54% |
| COF240524P00148000 | 4/25/2024 1:59 PM | 148 | 6.60 | 5.80 | 6.50 | 0.00 | 0.00% | - | 24 | 26.22% |
| COF240524P00149000 | 5/10/2024 6:32 PM | 149 | 7.25 | 7.00 | 7.90 | 0.00 | 0.00% | 10 | 23 | 37.94% |
| COF240524P00150000 | 5/10/2024 5:58 PM | 150 | 8.00 | 6.60 | 10.30 | 0.00 | 0.00% | 4 | 16 | 64.72% |
| COF240524P00155000 | 5/14/2024 7:55 PM | 155 | 11.75 | 11.80 | 15.40 | 0.00 | 0.00% | 4 | 1 | 84.11% |
Related Tickers
DFS Discover Financial Services
125.42
+0.49%
ALLY Ally Financial Inc.
40.12
-0.64%
AXP American Express Company
242.82
+0.62%
SYF Synchrony Financial
43.94
+1.06%
MA Mastercard Incorporated
460.27
+0.31%
V Visa Inc.
280.10
+0.09%
PYPL PayPal Holdings, Inc.
64.48
+0.59%
CACC Credit Acceptance Corporation
497.00
-0.28%
WU The Western Union Company
13.14
-0.38%
OMF OneMain Holdings, Inc.
49.98
+0.18%