NYSE - Nasdaq Real Time Price • USD
Capital One Financial Corporation (COF)
As of 9:33 AM EDT. Market Open.
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| COF240426C00115000 | 4/22/2024 5:36 PM | 115 | 31.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| COF240426C00126000 | 4/17/2024 6:51 PM | 126 | 12.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| COF240426C00127000 | 4/19/2024 2:59 PM | 127 | 18.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| COF240426C00128000 | 4/17/2024 1:59 PM | 128 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 300 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| COF240426C00134000 | 4/18/2024 2:52 PM | 134 | 9.77 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 282 | 0.00% |
| COF240426C00135000 | 4/22/2024 7:35 PM | 135 | 12.14 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 28 | 0.00% |
| COF240426C00136000 | 4/22/2024 3:56 PM | 136 | 10.49 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 40 | 0.00% |
| COF240426C00137000 | 4/18/2024 7:48 PM | 137 | 6.66 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 44 | 0.00% |
| COF240426C00138000 | 4/22/2024 5:39 PM | 138 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 57 | 0.00% |
| COF240426C00139000 | 4/22/2024 5:12 PM | 139 | 8.72 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 47 | 0.00% |
| COF240426C00140000 | 4/22/2024 7:33 PM | 140 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 510 | 0.00% |
| COF240426C00141000 | 4/22/2024 7:33 PM | 141 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 98 | 0.00% |
| COF240426C00142000 | 4/22/2024 7:18 PM | 142 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 91 | 0.00% |
| COF240426C00143000 | 4/22/2024 7:37 PM | 143 | 5.74 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 456 | 0.00% |
| COF240426C00144000 | 4/22/2024 5:39 PM | 144 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 179 | 0.00% |
| COF240426C00145000 | 4/22/2024 5:58 PM | 145 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 431 | 0.00% |
| COF240426C00146000 | 4/22/2024 7:33 PM | 146 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 290 | 0.00% |
| COF240426C00147000 | 4/22/2024 7:52 PM | 147 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 197 | 0.00% |
| COF240426C00148000 | 4/22/2024 7:54 PM | 148 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 180 | 1.56% |
| COF240426C00149000 | 4/22/2024 7:57 PM | 149 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 96 | 3.13% |
| COF240426C00150000 | 4/22/2024 7:57 PM | 150 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 426 | 215 | 6.25% |
| COF240426C00152500 | 4/22/2024 7:18 PM | 152.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 255 | 6.25% |
| COF240426C00155000 | 4/22/2024 7:45 PM | 155 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 122 | 12.50% |
| COF240426C00157500 | 4/22/2024 5:41 PM | 157.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 118 | 12.50% |
| COF240426C00160000 | 4/22/2024 5:37 PM | 160 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 217 | 25.00% |
| COF240426C00162500 | 4/22/2024 2:26 PM | 162.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 18 | 25.00% |
| COF240426C00165000 | 4/19/2024 7:56 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| COF240426C00167500 | 4/19/2024 2:24 PM | 167.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 31 | 25.00% |
| COF240426C00175000 | 4/2/2024 1:54 PM | 175 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 800 | 50.00% |
| COF240426P00110000 | 4/3/2024 6:59 PM | 110 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| COF240426P00114000 | 4/18/2024 5:28 PM | 114 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 30 | 50.00% |
| COF240426P00115000 | 4/18/2024 2:42 PM | 115 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 50.00% |
| COF240426P00119000 | 4/19/2024 7:42 PM | 119 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| COF240426P00120000 | 4/17/2024 7:48 PM | 120 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 23 | 50.00% |
| COF240426P00121000 | 4/19/2024 7:13 PM | 121 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 176 | 176 | 50.00% |
| COF240426P00122000 | 4/18/2024 2:30 PM | 122 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| COF240426P00123000 | 4/22/2024 6:26 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 50.00% |
| COF240426P00124000 | 4/18/2024 1:46 PM | 124 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| COF240426P00125000 | 4/19/2024 7:16 PM | 125 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 29 | 25.00% |
| COF240426P00126000 | 4/12/2024 5:13 PM | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 25.00% |
| COF240426P00127000 | 4/22/2024 2:58 PM | 127 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 15 | 25.00% |
| COF240426P00128000 | 4/22/2024 4:30 PM | 128 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 53 | 25.00% |
| COF240426P00129000 | 4/18/2024 5:42 PM | 129 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 39 | 25.00% |
| COF240426P00130000 | 4/22/2024 3:59 PM | 130 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 381 | 25.00% |
| COF240426P00131000 | 4/19/2024 2:11 PM | 131 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 38 | 25.00% |
| COF240426P00132000 | 4/22/2024 6:40 PM | 132 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 44 | 25.00% |
| COF240426P00133000 | 4/22/2024 2:34 PM | 133 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| COF240426P00134000 | 4/22/2024 7:50 PM | 134 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 186 | 25.00% |
| COF240426P00135000 | 4/22/2024 5:53 PM | 135 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 223 | 25.00% |
| COF240426P00136000 | 4/22/2024 5:00 PM | 136 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 64 | 12.50% |
| COF240426P00137000 | 4/22/2024 3:45 PM | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 78 | 12.50% |
| COF240426P00138000 | 4/22/2024 3:45 PM | 138 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 386 | 12.50% |
| COF240426P00139000 | 4/22/2024 5:40 PM | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 66 | 12.50% |
| COF240426P00140000 | 4/22/2024 7:52 PM | 140 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 811 | 12.50% |
| COF240426P00141000 | 4/22/2024 7:21 PM | 141 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 298 | 12.50% |
| COF240426P00142000 | 4/22/2024 5:07 PM | 142 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 117 | 6.25% |
| COF240426P00143000 | 4/22/2024 7:51 PM | 143 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 329 | 6.25% |
| COF240426P00144000 | 4/22/2024 7:52 PM | 144 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 138 | 6.25% |
| COF240426P00145000 | 4/22/2024 7:53 PM | 145 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 388 | 3.13% |
| COF240426P00146000 | 4/22/2024 7:46 PM | 146 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 63 | 1.56% |
| COF240426P00147000 | 4/22/2024 7:57 PM | 147 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 46 | 0.39% |
| COF240426P00148000 | 4/22/2024 2:02 PM | 148 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 0.00% |
| COF240426P00149000 | 4/11/2024 5:04 PM | 149 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 0.00% |
| COF240426P00150000 | 4/22/2024 6:09 PM | 150 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 63 | 0.00% |
| COF240426P00152500 | 4/19/2024 7:24 PM | 152.5 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 13 | 0.00% |
| COF240426P00155000 | 4/17/2024 6:48 PM | 155 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
Related Tickers
DFS Discover Financial Services
126.19
-0.39%
ALLY Ally Financial Inc.
39.69
-0.13%
AXP American Express Company
234.34
+0.58%
MA Mastercard Incorporated
459.11
+0.52%
V Visa Inc.
274.22
+0.69%
SYF Synchrony Financial
42.05
-0.24%
PYPL PayPal Holdings, Inc.
63.60
+0.65%
SOFI SoFi Technologies, Inc.
7.33
+1.04%
WU The Western Union Company
13.41
+0.83%
UPST Upstart Holdings, Inc.
22.40
+1.45%