U.S. markets closed
S&P Futures
3,844.00+34.75(+0.91%)Dow Futures
31,153.00+241.00(+0.78%)Nasdaq Futures
13,065.50+154.50(+1.20%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.19+0.95 (+0.80%)
At close: 4:00PM EST
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF210305C00099000 | 2021-02-09 12:41PM EST | 99.00 | 18.50 | 20.00 | 23.30 | 0.00 | - | 8 | 20 | 113.28% |
| COF210305C00100000 | 2021-02-10 3:01PM EST | 100.00 | 18.30 | 18.00 | 21.70 | 0.00 | - | 3 | 3 | 151.66% |
| COF210305C00102000 | 2021-02-02 9:48AM EST | 102.00 | 7.25 | 16.65 | 20.50 | 0.00 | - | 2 | 5 | 95.21% |
| COF210305C00103000 | 2021-01-27 2:31PM EST | 103.00 | 5.25 | 15.40 | 19.10 | 0.00 | - | 3 | 3 | 64.06% |
| COF210305C00104000 | 2021-01-29 2:21PM EST | 104.00 | 6.35 | 14.50 | 17.85 | 0.00 | - | 25 | 34 | 133.20% |
| COF210305C00105000 | 2021-02-22 2:43PM EST | 105.00 | 17.92 | 14.00 | 17.15 | 0.00 | - | 3 | 52 | 81.84% |
| COF210305C00106000 | 2021-02-18 1:23PM EST | 106.00 | 11.05 | 12.75 | 15.85 | 0.00 | - | 11 | 89 | 59.38% |
| COF210305C00107000 | 2021-02-18 10:19AM EST | 107.00 | 10.80 | 12.05 | 15.30 | 0.00 | - | 2 | 88 | 77.44% |
| COF210305C00108000 | 2021-02-10 3:02PM EST | 108.00 | 10.90 | 11.25 | 13.80 | 0.00 | - | 2 | 85 | 66.02% |
| COF210305C00109000 | 2021-02-26 11:42AM EST | 109.00 | 10.02 | 9.90 | 12.75 | +0.92 | +10.11% | 1 | 69 | 50.20% |
| COF210305C00110000 | 2021-02-26 11:43AM EST | 110.00 | 10.50 | 9.30 | 12.05 | -4.16 | -28.38% | 2 | 99 | 63.38% |
| COF210305C00111000 | 2021-02-10 10:36AM EST | 111.00 | 7.94 | 8.45 | 11.70 | 0.00 | - | 5 | 20 | 71.53% |
| COF210305C00112000 | 2021-02-25 10:50AM EST | 112.00 | 10.75 | 7.45 | 9.95 | 0.00 | - | 2 | 19 | 54.79% |
| COF210305C00113000 | 2021-02-25 9:30AM EST | 113.00 | 12.84 | 7.25 | 8.45 | 0.00 | - | 1 | 68 | 54.54% |
| COF210305C00114000 | 2021-02-22 12:39PM EST | 114.00 | 9.58 | 6.05 | 7.60 | 0.00 | - | 13 | 27 | 67.92% |
| COF210305C00115000 | 2021-02-26 3:01PM EST | 115.00 | 6.01 | 5.80 | 7.05 | -0.90 | -13.02% | 10 | 42 | 57.91% |
| COF210305C00116000 | 2021-02-26 3:07PM EST | 116.00 | 5.42 | 4.35 | 6.25 | -2.43 | -30.96% | 4 | 81 | 68.80% |
| COF210305C00117000 | 2021-02-26 3:28PM EST | 117.00 | 4.70 | 4.25 | 5.20 | -0.85 | -15.32% | 4 | 76 | 51.49% |
| COF210305C00118000 | 2021-02-26 2:13PM EST | 118.00 | 3.70 | 3.70 | 4.15 | -0.45 | -10.84% | 10 | 82 | 52.61% |
| COF210305C00119000 | 2021-02-26 12:40PM EST | 119.00 | 3.42 | 3.05 | 3.45 | -1.97 | -36.55% | 300 | 60 | 50.42% |
| COF210305C00120000 | 2021-02-26 3:48PM EST | 120.00 | 3.10 | 2.52 | 2.99 | -1.21 | -28.07% | 69 | 51 | 51.61% |
| COF210305C00121000 | 2021-02-26 3:34PM EST | 121.00 | 2.20 | 1.89 | 2.61 | -2.21 | -50.11% | 4 | 96 | 53.25% |
| COF210305C00122000 | 2021-02-26 3:52PM EST | 122.00 | 2.00 | 1.48 | 2.18 | -0.20 | -9.09% | 15 | 261 | 53.03% |
| COF210305C00123000 | 2021-02-26 1:18PM EST | 123.00 | 1.41 | 1.21 | 1.81 | -0.10 | -6.62% | 9 | 89 | 53.00% |
| COF210305C00124000 | 2021-02-26 11:21AM EST | 124.00 | 0.94 | 0.95 | 1.49 | -0.87 | -48.07% | 3 | 61 | 52.98% |
| COF210305C00125000 | 2021-02-26 3:54PM EST | 125.00 | 0.87 | 0.67 | 1.19 | -0.55 | -38.73% | 12 | 76 | 52.44% |
| COF210305C00126000 | 2021-02-26 3:26PM EST | 126.00 | 0.64 | 0.48 | 0.85 | -1.99 | -75.67% | 2 | 40 | 49.85% |
| COF210305C00127000 | 2021-02-24 3:06PM EST | 127.00 | 2.00 | 0.28 | 0.70 | 0.00 | - | 12 | 18 | 50.73% |
| COF210305C00128000 | 2021-02-26 10:58AM EST | 128.00 | 0.32 | 0.04 | 0.50 | -0.79 | -71.17% | 1 | 33 | 49.32% |
| COF210305C00129000 | 2021-02-26 11:19AM EST | 129.00 | 0.35 | 0.10 | 0.47 | -0.66 | -65.35% | 1 | 12 | 52.34% |
| COF210305C00130000 | 2021-02-25 3:15PM EST | 130.00 | 0.59 | 0.07 | 0.36 | 0.00 | - | 8 | 58 | 52.25% |
| COF210305C00131000 | 2021-02-25 9:47AM EST | 131.00 | 1.18 | 0.01 | 0.34 | +1.18 | - | - | 11 | 55.08% |
| COF210305C00135000 | 2021-02-22 2:05PM EST | 135.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 69.24% |
| COF210305C00140000 | 2021-02-25 3:15PM EST | 140.00 | 0.26 | 0.00 | 1.10 | +0.26 | - | - | 4 | 94.53% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF210305P00075000 | 2021-01-25 1:33PM EST | 75.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 31 | 31 | 339.70% |
| COF210305P00080000 | 2021-01-29 12:51PM EST | 80.00 | 0.72 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 300.98% |
| COF210305P00085000 | 2021-02-19 9:30AM EST | 85.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 180.47% |
| COF210305P00090000 | 2021-02-03 2:47PM EST | 90.00 | 0.81 | 0.00 | 0.96 | 0.00 | - | 3 | 35 | 157.62% |
| COF210305P00095000 | 2021-02-10 10:12AM EST | 95.00 | 0.31 | 0.00 | 0.85 | 0.00 | - | 6 | 94 | 129.79% |
| COF210305P00096000 | 2021-02-04 11:24AM EST | 96.00 | 0.87 | 0.00 | 1.36 | 0.00 | - | 7 | 64 | 139.75% |
| COF210305P00096500 | 2021-02-03 10:05AM EST | 96.50 | 1.65 | 0.00 | 1.56 | 0.00 | - | - | 10 | 142.09% |
| COF210305P00097000 | 2021-02-02 12:57PM EST | 97.00 | 1.81 | 0.00 | 1.19 | 0.00 | - | - | 8 | 130.27% |
| COF210305P00097500 | 2021-02-04 10:54AM EST | 97.50 | 0.98 | 0.00 | 4.15 | 0.00 | - | - | 29 | 185.06% |
| COF210305P00098000 | 2021-02-19 2:51PM EST | 98.00 | 0.31 | 0.00 | 0.87 | 0.00 | - | 5 | 60 | 116.41% |
| COF210305P00099000 | 2021-02-18 10:38AM EST | 99.00 | 0.40 | 0.00 | 0.92 | 0.00 | - | 3 | 43 | 113.28% |
| COF210305P00100000 | 2021-02-03 10:02AM EST | 100.00 | 2.52 | 0.00 | 0.99 | 0.00 | - | 4 | 21 | 110.55% |
| COF210305P00101000 | 2021-02-18 3:53PM EST | 101.00 | 0.36 | 0.00 | 1.06 | 0.00 | - | 10 | 37 | 107.62% |
| COF210305P00102000 | 2021-02-04 10:07AM EST | 102.00 | 1.83 | 0.00 | 0.88 | 0.00 | - | 55 | 43 | 98.24% |
| COF210305P00103000 | 2021-02-09 11:30AM EST | 103.00 | 0.97 | 0.04 | 0.27 | 0.00 | - | 4 | 24 | 75.00% |
| COF210305P00104000 | 2021-02-05 11:06AM EST | 104.00 | 0.81 | 0.00 | 0.29 | 0.00 | - | 1 | 28 | 70.31% |
| COF210305P00105000 | 2021-02-19 2:12PM EST | 105.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 1 | 28 | 67.58% |
| COF210305P00106000 | 2021-02-19 9:38AM EST | 106.00 | 0.50 | 0.03 | 0.76 | 0.00 | - | 1 | 26 | 77.83% |
| COF210305P00107000 | 2021-02-19 9:50AM EST | 107.00 | 0.55 | 0.00 | 0.69 | 0.00 | - | 1 | 82 | 70.90% |
| COF210305P00108000 | 2021-02-19 1:59PM EST | 108.00 | 0.55 | 0.06 | 0.61 | 0.00 | - | 26 | 51 | 66.02% |
| COF210305P00109000 | 2021-02-18 10:38AM EST | 109.00 | 1.25 | 0.09 | 0.62 | 0.00 | - | 5 | 17 | 62.60% |
| COF210305P00110000 | 2021-02-25 3:26PM EST | 110.00 | 0.47 | 0.02 | 0.45 | 0.00 | - | 66 | 130 | 52.44% |
| COF210305P00111000 | 2021-02-19 11:01AM EST | 111.00 | 0.95 | 0.07 | 0.46 | 0.00 | - | 40 | 84 | 57.81% |
| COF210305P00112000 | 2021-02-26 12:38PM EST | 112.00 | 0.52 | 0.25 | 0.53 | -0.09 | -14.75% | 150 | 68 | 50.49% |
| COF210305P00113000 | 2021-02-26 3:09PM EST | 113.00 | 0.66 | 0.40 | 1.07 | -0.05 | -7.04% | 9 | 64 | 56.69% |
| COF210305P00114000 | 2021-02-26 3:09PM EST | 114.00 | 0.77 | 0.53 | 0.86 | -0.03 | -3.75% | 6 | 47 | 50.34% |
| COF210305P00115000 | 2021-02-26 3:55PM EST | 115.00 | 0.76 | 0.71 | 1.03 | -0.14 | -15.56% | 15 | 253 | 53.22% |
| COF210305P00116000 | 2021-02-26 2:53PM EST | 116.00 | 1.29 | 0.77 | 1.32 | +0.24 | +22.86% | 23 | 106 | 53.61% |
| COF210305P00117000 | 2021-02-26 3:58PM EST | 117.00 | 1.27 | 1.08 | 1.63 | -0.23 | -15.33% | 306 | 105 | 53.37% |
| COF210305P00118000 | 2021-02-26 3:33PM EST | 118.00 | 1.65 | 1.40 | 1.88 | +0.42 | +34.15% | 184 | 67 | 51.12% |
| COF210305P00119000 | 2021-02-26 3:14PM EST | 119.00 | 1.99 | 1.51 | 2.40 | +0.20 | +11.17% | 64 | 29 | 52.98% |
| COF210305P00120000 | 2021-02-26 3:40PM EST | 120.00 | 2.37 | 2.13 | 2.81 | -0.38 | -13.82% | 115 | 91 | 51.81% |
| COF210305P00121000 | 2021-02-26 3:26PM EST | 121.00 | 3.09 | 2.66 | 3.15 | +0.18 | +6.19% | 31 | 14 | 48.41% |
| COF210305P00122000 | 2021-02-26 3:56PM EST | 122.00 | 3.40 | 3.30 | 3.90 | -0.40 | -10.53% | 18 | 21 | 51.42% |
| COF210305P00123000 | 2021-02-26 3:42PM EST | 123.00 | 4.05 | 3.90 | 4.45 | +4.05 | - | 55 | 62 | 49.78% |
| COF210305P00124000 | 2021-02-25 3:49PM EST | 124.00 | 5.80 | 4.35 | 5.05 | +5.80 | - | - | 47 | 47.95% |
| COF210305P00125000 | 2021-02-25 12:06PM EST | 125.00 | 5.34 | 5.25 | 6.10 | 0.00 | - | 38 | 41 | 54.59% |
| COF210305P00126000 | 2021-02-25 3:49PM EST | 126.00 | 7.38 | 5.10 | 6.65 | +7.38 | - | - | 21 | 49.61% |
| COF210305P00130000 | 2021-02-24 2:47PM EST | 130.00 | 6.63 | 8.30 | 10.95 | 0.00 | - | 1 | 4 | 75.68% |
© 2021 Verizon Media. All rights reserved.
