NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: 4:00 PM EDT
After hours: 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00105000 | 4/15/2024 3:28 PM | 105 | 34.46 | 39.50 | 43.10 | 0.00 | 0.00% | - | 10 | 287.50% |
| COF240426C00115000 | 4/22/2024 5:36 PM | 115 | 31.69 | 29.80 | 32.40 | 0.00 | 0.00% | 2 | 2 | 361.52% |
| COF240426C00126000 | 4/17/2024 6:51 PM | 126 | 12.82 | 19.50 | 21.80 | 0.00 | 0.00% | 2 | 2 | 194.34% |
| COF240426C00127000 | 4/24/2024 1:34 PM | 127 | 20.55 | 17.50 | 21.10 | 0.00 | 0.00% | 1 | 13 | 136.72% |
| COF240426C00128000 | 4/26/2024 4:45 PM | 128 | 19.07 | 16.50 | 20.20 | 7.67 | 67.28% | 300 | 300 | 140.23% |
| COF240426C00131000 | 3/19/2024 1:46 PM | 131 | 9.40 | 9.90 | 12.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COF240426C00133000 | 4/17/2024 7:15 PM | 133 | 6.60 | 11.50 | 15.30 | 0.00 | 0.00% | 1 | 6 | 112.89% |
| COF240426C00134000 | 4/26/2024 6:44 PM | 134 | 13.07 | 11.10 | 13.70 | 3.30 | 33.78% | 272 | 282 | 105.66% |
| COF240426C00135000 | 4/22/2024 7:35 PM | 135 | 13.31 | 10.00 | 13.30 | 1.17 | 9.64% | 2 | 28 | 120.90% |
| COF240426C00136000 | 4/25/2024 7:09 PM | 136 | 10.34 | 9.10 | 11.30 | 0.00 | 0.00% | 7 | 39 | 151.17% |
| COF240426C00137000 | 4/18/2024 7:48 PM | 137 | 6.66 | 8.50 | 10.70 | 0.00 | 0.00% | 36 | 44 | 100.78% |
| COF240426C00138000 | 4/26/2024 2:55 PM | 138 | 6.90 | 7.30 | 9.60 | -1.75 | -20.23% | 39 | 54 | 81.05% |
| COF240426C00139000 | 4/26/2024 2:06 PM | 139 | 8.41 | 6.10 | 8.80 | -2.24 | -21.03% | 1 | 47 | 73.34% |
| COF240426C00140000 | 4/26/2024 3:12 PM | 140 | 5.70 | 5.60 | 7.40 | -1.40 | -19.72% | 4 | 502 | 69.14% |
| COF240426C00141000 | 4/26/2024 2:42 PM | 141 | 7.04 | 3.50 | 6.40 | 0.84 | 13.55% | 4 | 78 | 104.40% |
| COF240426C00142000 | 4/26/2024 3:23 PM | 142 | 3.65 | 3.80 | 5.50 | -1.45 | -28.43% | 8 | 95 | 60.55% |
| COF240426C00143000 | 4/26/2024 7:07 PM | 143 | 4.10 | 2.45 | 4.10 | -0.44 | -9.69% | 14 | 441 | 70.22% |
| COF240426C00144000 | 4/26/2024 7:57 PM | 144 | 2.45 | 0.95 | 2.85 | -1.45 | -37.18% | 20 | 173 | 49.22% |
| COF240426C00145000 | 4/26/2024 7:59 PM | 145 | 1.25 | 0.20 | 2.40 | -2.05 | -62.12% | 44 | 438 | 56.84% |
| COF240426C00146000 | 4/26/2024 7:41 PM | 146 | 0.58 | 0.15 | 0.50 | -2.01 | -77.61% | 176 | 332 | 12.65% |
| COF240426C00147000 | 4/26/2024 7:56 PM | 147 | 0.20 | 0.00 | 0.20 | -1.96 | -90.74% | 211 | 210 | 16.31% |
| COF240426C00148000 | 4/26/2024 7:30 PM | 148 | 0.05 | 0.00 | 0.05 | -1.85 | -97.37% | 124 | 476 | 16.80% |
| COF240426C00149000 | 4/26/2024 7:14 PM | 149 | 0.04 | 0.00 | 0.05 | -1.39 | -97.20% | 199 | 286 | 23.63% |
| COF240426C00150000 | 4/26/2024 6:43 PM | 150 | 0.01 | 0.00 | 0.05 | -1.09 | -99.09% | 256 | 564 | 29.88% |
| COF240426C00152500 | 4/26/2024 5:08 PM | 152.5 | 0.03 | 0.00 | 0.05 | -0.58 | -95.08% | 37 | 621 | 44.73% |
| COF240426C00155000 | 4/26/2024 6:45 PM | 155 | 0.03 | 0.00 | 0.00 | -0.17 | -85.00% | 32 | 285 | 25.00% |
| COF240426C00157500 | 4/26/2024 2:31 PM | 157.5 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 68 | 333 | 64.84% |
| COF240426C00160000 | 4/26/2024 2:47 PM | 160 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 397 | 75.78% |
| COF240426C00162500 | 4/25/2024 2:50 PM | 162.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 37 | 87.50% |
| COF240426C00165000 | 4/24/2024 6:47 PM | 165 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 70 | 57 | 98.44% |
| COF240426C00167500 | 4/19/2024 2:24 PM | 167.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 31 | 108.59% |
| COF240426C00175000 | 4/25/2024 7:35 PM | 175 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5 | 139.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00105000 | 4/15/2024 6:20 PM | 105 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | - | 800 | 265.63% |
| COF240426P00110000 | 4/3/2024 6:59 PM | 110 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 232.81% |
| COF240426P00114000 | 4/25/2024 2:08 PM | 114 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 28 | 58 | 206.25% |
| COF240426P00115000 | 4/18/2024 2:42 PM | 115 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 20 | 199.22% |
| COF240426P00119000 | 4/25/2024 2:34 PM | 119 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 174 | 174 | 159.38% |
| COF240426P00120000 | 4/17/2024 7:48 PM | 120 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 23 | 167.97% |
| COF240426P00121000 | 4/25/2024 4:04 PM | 121 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 24 | 176 | 161.72% |
| COF240426P00122000 | 4/18/2024 2:30 PM | 122 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 155.47% |
| COF240426P00123000 | 4/22/2024 6:26 PM | 123 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 149.22% |
| COF240426P00124000 | 4/18/2024 1:46 PM | 124 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 143.75% |
| COF240426P00125000 | 4/24/2024 7:45 PM | 125 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 28 | 137.50% |
| COF240426P00126000 | 4/12/2024 5:13 PM | 126 | 0.70 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 32 | 131.25% |
| COF240426P00127000 | 4/22/2024 2:58 PM | 127 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 15 | 125.00% |
| COF240426P00128000 | 4/24/2024 7:43 PM | 128 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 81 | 118.75% |
| COF240426P00129000 | 4/25/2024 6:22 PM | 129 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 43 | 103.13% |
| COF240426P00130000 | 4/25/2024 7:12 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 390 | 96.88% |
| COF240426P00131000 | 4/25/2024 2:25 PM | 131 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 38 | 100.78% |
| COF240426P00132000 | 4/25/2024 4:17 PM | 132 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 35 | 94.92% |
| COF240426P00133000 | 4/25/2024 6:37 PM | 133 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 23 | 89.06% |
| COF240426P00134000 | 4/25/2024 7:09 PM | 134 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 180 | 347 | 75.00% |
| COF240426P00135000 | 4/26/2024 1:35 PM | 135 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 223 | 69.53% |
| COF240426P00136000 | 4/26/2024 2:16 PM | 136 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 16 | 92 | 70.70% |
| COF240426P00137000 | 4/26/2024 2:47 PM | 137 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 14 | 331 | 57.81% |
| COF240426P00138000 | 4/26/2024 5:24 PM | 138 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 6 | 1,481 | 52.34% |
| COF240426P00139000 | 4/25/2024 7:55 PM | 139 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 3 | 315 | 52.34% |
| COF240426P00140000 | 4/26/2024 7:40 PM | 140 | 0.03 | 0.00 | 0.05 | -0.53 | -94.64% | 13 | 2,143 | 46.09% |
| COF240426P00141000 | 4/26/2024 5:23 PM | 141 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 10 | 708 | 39.84% |
| COF240426P00142000 | 4/26/2024 3:20 PM | 142 | 0.05 | 0.00 | 0.10 | -0.92 | -94.85% | 43 | 442 | 38.87% |
| COF240426P00143000 | 4/26/2024 3:58 PM | 143 | 0.06 | 0.00 | 0.10 | -1.21 | -95.28% | 198 | 591 | 31.64% |
| COF240426P00144000 | 4/26/2024 5:36 PM | 144 | 0.01 | 0.00 | 0.10 | -1.59 | -99.37% | 163 | 515 | 24.02% |
| COF240426P00145000 | 4/26/2024 6:52 PM | 145 | 0.05 | 0.00 | 0.05 | -2.10 | -97.67% | 80 | 539 | 12.79% |
| COF240426P00146000 | 4/26/2024 7:58 PM | 146 | 0.10 | 0.05 | 0.15 | -2.45 | -96.08% | 72 | 602 | 7.91% |
| COF240426P00147000 | 4/26/2024 7:58 PM | 147 | 0.80 | 0.55 | 1.00 | -2.37 | -74.76% | 71 | 253 | 16.70% |
| COF240426P00148000 | 4/26/2024 7:40 PM | 148 | 1.40 | 0.60 | 2.00 | -2.10 | -60.00% | 136 | 255 | 26.37% |
| COF240426P00149000 | 4/26/2024 7:30 PM | 149 | 2.40 | 1.25 | 4.30 | -0.75 | -23.81% | 34 | 99 | 86.87% |
| COF240426P00150000 | 4/26/2024 7:30 PM | 150 | 3.22 | 2.35 | 4.50 | -2.08 | -39.25% | 48 | 307 | 67.19% |
| COF240426P00152500 | 4/26/2024 2:43 PM | 152.5 | 4.80 | 4.70 | 7.70 | -0.40 | -7.69% | 5 | 10 | 120.12% |
| COF240426P00155000 | 4/26/2024 4:58 PM | 155 | 8.20 | 7.00 | 9.50 | -1.60 | -16.33% | 14 | 17 | 110.35% |
Related Tickers
DFS Discover Financial Services
127.70
+1.62%
AXP American Express Company
235.64
-0.62%
ALLY Ally Financial Inc.
39.30
+0.41%
MA Mastercard Incorporated
462.42
+0.07%
V Visa Inc.
274.52
-0.23%
SYF Synchrony Financial
44.67
+0.02%
PYPL PayPal Holdings, Inc.
65.96
+2.90%
SOFI SoFi Technologies, Inc.
7.87
+3.69%
UPST Upstart Holdings, Inc.
23.46
+2.76%
WU The Western Union Company
13.47
+1.35%