NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00115000 | 4/9/2024 3:26 PM | 115 | 28.52 | 26.80 | 30.10 | 0.00 | 0.00% | - | 2 | 104.49% |
| COF240426C00126000 | 4/17/2024 6:51 PM | 126 | 12.82 | 15.40 | 18.60 | 0.00 | 0.00% | 2 | 2 | 97.07% |
| COF240426C00127000 | 4/19/2024 2:59 PM | 127 | 18.05 | 14.70 | 18.00 | 6.11 | 51.17% | 1 | 15 | 61.72% |
| COF240426C00128000 | 4/17/2024 1:59 PM | 128 | 11.40 | 15.00 | 16.20 | 0.00 | 0.00% | 20 | 300 | 66.11% |
| COF240426C00131000 | 3/19/2024 1:46 PM | 131 | 9.40 | 9.90 | 12.60 | 0.00 | 0.00% | 1 | 1 | 55.81% |
| COF240426C00133000 | 4/17/2024 7:15 PM | 133 | 6.60 | 10.50 | 10.90 | 0.00 | 0.00% | 1 | 6 | 51.12% |
| COF240426C00134000 | 4/18/2024 2:52 PM | 134 | 9.77 | 9.60 | 10.10 | 0.00 | 0.00% | 17 | 282 | 50.59% |
| COF240426C00135000 | 4/18/2024 3:13 PM | 135 | 9.23 | 8.30 | 9.20 | 0.00 | 0.00% | 10 | 30 | 53.20% |
| COF240426C00136000 | 4/17/2024 7:20 PM | 136 | 9.20 | 8.10 | 8.60 | 4.30 | 87.76% | 1 | 42 | 51.61% |
| COF240426C00137000 | 4/18/2024 7:48 PM | 137 | 6.66 | 7.20 | 7.60 | 0.00 | 0.00% | 36 | 44 | 51.27% |
| COF240426C00138000 | 4/19/2024 6:00 PM | 138 | 7.62 | 6.60 | 7.00 | 2.02 | 36.07% | 42 | 26 | 52.64% |
| COF240426C00139000 | 4/18/2024 4:04 PM | 139 | 6.80 | 5.90 | 6.20 | 0.50 | 7.94% | 12 | 60 | 50.61% |
| COF240426C00140000 | 4/19/2024 6:46 PM | 140 | 5.70 | 5.30 | 5.50 | 0.90 | 18.75% | 8 | 520 | 49.56% |
| COF240426C00141000 | 4/19/2024 4:46 PM | 141 | 5.02 | 4.70 | 4.90 | 0.82 | 19.52% | 49 | 125 | 49.37% |
| COF240426C00142000 | 4/19/2024 6:26 PM | 142 | 4.70 | 4.10 | 4.30 | 1.00 | 27.03% | 9 | 93 | 48.63% |
| COF240426C00143000 | 4/19/2024 7:51 PM | 143 | 3.80 | 3.60 | 3.80 | 0.60 | 18.75% | 28 | 449 | 48.68% |
| COF240426C00144000 | 4/19/2024 7:59 PM | 144 | 3.20 | 3.10 | 3.30 | 0.40 | 14.29% | 32 | 177 | 48.22% |
| COF240426C00145000 | 4/19/2024 6:16 PM | 145 | 3.14 | 2.70 | 2.85 | 0.41 | 15.02% | 403 | 179 | 47.83% |
| COF240426C00146000 | 4/19/2024 6:05 PM | 146 | 2.75 | 2.30 | 2.45 | 0.39 | 16.53% | 9 | 230 | 47.58% |
| COF240426C00147000 | 4/19/2024 5:33 PM | 147 | 2.31 | 1.95 | 2.10 | 0.23 | 11.06% | 14 | 161 | 47.46% |
| COF240426C00148000 | 4/19/2024 6:05 PM | 148 | 2.00 | 1.65 | 1.80 | 0.00 | 0.00% | 70 | 47 | 47.51% |
| COF240426C00149000 | 4/19/2024 7:25 PM | 149 | 1.50 | 1.35 | 1.50 | 0.00 | 0.00% | 11 | 89 | 47.05% |
| COF240426C00150000 | 4/19/2024 7:40 PM | 150 | 1.20 | 1.15 | 1.25 | 0.27 | 29.03% | 48 | 57 | 46.78% |
| COF240426C00152500 | 4/19/2024 6:04 PM | 152.5 | 0.91 | 0.70 | 0.80 | 0.49 | 116.67% | 28 | 223 | 46.92% |
| COF240426C00155000 | 4/19/2024 2:30 PM | 155 | 0.60 | 0.40 | 0.50 | 0.28 | 87.50% | 2 | 60 | 47.22% |
| COF240426C00157500 | 4/19/2024 6:45 PM | 157.5 | 0.29 | 0.20 | 0.30 | 0.04 | 16.00% | 3 | 16 | 47.36% |
| COF240426C00160000 | 4/19/2024 3:06 PM | 160 | 0.24 | 0.10 | 0.20 | 0.14 | 140.00% | 101 | 3 | 48.83% |
| COF240426C00162500 | 4/19/2024 3:59 PM | 162.5 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 4 | 6 | 51.17% |
| COF240426C00165000 | 4/19/2024 7:56 PM | 165 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 5 | 47.27% |
| COF240426C00167500 | 4/19/2024 2:24 PM | 167.5 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 30 | 1 | 51.56% |
| COF240426C00175000 | 4/2/2024 1:54 PM | 175 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 58.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00110000 | 4/3/2024 6:59 PM | 110 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 75.00% |
| COF240426P00115000 | 4/18/2024 2:42 PM | 115 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 20 | 69.14% |
| COF240426P00120000 | 4/17/2024 7:48 PM | 120 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 23 | 60.55% |
| COF240426P00124000 | 4/18/2024 1:46 PM | 124 | 0.40 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 7 | 55.08% |
| COF240426P00125000 | 4/19/2024 7:16 PM | 125 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 10 | 20 | 54.30% |
| COF240426P00126000 | 4/12/2024 5:13 PM | 126 | 0.70 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 32 | 51.56% |
| COF240426P00127000 | 4/16/2024 3:58 PM | 127 | 1.00 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 10 | 51.76% |
| COF240426P00128000 | 4/19/2024 7:42 PM | 128 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 1 | 38 | 51.27% |
| COF240426P00129000 | 4/18/2024 5:42 PM | 129 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 10 | 39 | 50.44% |
| COF240426P00130000 | 4/18/2024 5:46 PM | 130 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 23 | 75 | 50.98% |
| COF240426P00131000 | 4/17/2024 7:32 PM | 131 | 0.35 | 0.35 | 0.50 | -1.40 | -80.00% | 3 | 38 | 50.78% |
| COF240426P00132000 | 4/19/2024 7:40 PM | 132 | 0.53 | 0.45 | 0.60 | -0.12 | -18.46% | 2 | 42 | 50.15% |
| COF240426P00133000 | 4/19/2024 2:08 PM | 133 | 0.50 | 0.60 | 0.70 | -1.75 | -77.78% | 2 | 6 | 49.12% |
| COF240426P00134000 | 4/19/2024 6:55 PM | 134 | 0.70 | 0.75 | 0.85 | -0.45 | -39.13% | 12 | 175 | 48.78% |
| COF240426P00135000 | 4/19/2024 4:32 PM | 135 | 0.84 | 0.90 | 1.00 | -0.51 | -37.78% | 89 | 175 | 47.95% |
| COF240426P00136000 | 4/19/2024 7:42 PM | 136 | 1.25 | 1.10 | 1.20 | -0.30 | -19.35% | 3 | 63 | 47.58% |
| COF240426P00137000 | 4/19/2024 7:59 PM | 137 | 1.40 | 1.35 | 1.45 | -0.50 | -26.32% | 15 | 81 | 47.51% |
| COF240426P00138000 | 4/19/2024 7:28 PM | 138 | 1.55 | 1.60 | 1.75 | -0.63 | -28.90% | 46 | 331 | 47.66% |
| COF240426P00139000 | 4/19/2024 6:43 PM | 139 | 1.75 | 1.90 | 2.05 | -0.80 | -31.37% | 14 | 55 | 47.27% |
| COF240426P00140000 | 4/19/2024 6:37 PM | 140 | 2.20 | 2.25 | 2.40 | -0.75 | -25.42% | 23 | 783 | 47.02% |
| COF240426P00141000 | 4/19/2024 7:59 PM | 141 | 2.73 | 2.65 | 2.80 | -0.67 | -19.71% | 43 | 300 | 46.88% |
| COF240426P00142000 | 4/19/2024 7:59 PM | 142 | 3.10 | 3.00 | 3.30 | -0.80 | -20.51% | 50 | 77 | 47.51% |
| COF240426P00143000 | 4/19/2024 5:35 PM | 143 | 3.10 | 3.50 | 3.70 | -1.30 | -29.55% | 12 | 308 | 46.29% |
| COF240426P00144000 | 4/19/2024 6:22 PM | 144 | 3.64 | 4.00 | 4.20 | -3.35 | -47.93% | 65 | 30 | 45.80% |
| COF240426P00145000 | 4/19/2024 4:20 PM | 145 | 4.30 | 4.60 | 4.80 | -0.40 | -8.51% | 44 | 312 | 46.05% |
| COF240426P00146000 | 4/19/2024 2:37 PM | 146 | 4.40 | 5.20 | 5.40 | -1.90 | -30.16% | 3 | 16 | 45.73% |
| COF240426P00147000 | 4/17/2024 4:28 PM | 147 | 10.70 | 5.80 | 6.10 | 0.00 | 0.00% | 1 | 30 | 46.24% |
| COF240426P00148000 | 4/15/2024 3:29 PM | 148 | 9.66 | 6.50 | 6.80 | 0.00 | 0.00% | 14 | 13 | 46.22% |
| COF240426P00149000 | 4/11/2024 5:04 PM | 149 | 9.90 | 6.80 | 8.20 | 0.00 | 0.00% | 2 | 17 | 56.03% |
| COF240426P00150000 | 4/19/2024 1:47 PM | 150 | 7.40 | 7.90 | 8.30 | -1.85 | -20.00% | 8 | 55 | 46.14% |
| COF240426P00152500 | 4/3/2024 7:26 PM | 152.5 | 10.00 | 10.00 | 10.40 | -1.00 | -9.09% | 5 | 8 | 47.12% |
| COF240426P00155000 | 4/17/2024 6:48 PM | 155 | 17.70 | 12.20 | 13.40 | 0.00 | 0.00% | 4 | 5 | 52.34% |
Related Tickers
DFS Discover Financial Services
125.35
+0.87%
ALLY Ally Financial Inc.
39.05
+0.88%
AXP American Express Company
231.04
+6.23%
MA Mastercard Incorporated
455.39
+0.15%
V Visa Inc.
269.78
-0.59%
SYF Synchrony Financial
41.57
+1.89%
PYPL PayPal Holdings, Inc.
62.31
+0.34%
OMF OneMain Holdings, Inc.
48.70
+1.67%
CACC Credit Acceptance Corporation
535.48
-0.17%
SOFI SoFi Technologies, Inc.
7.11
-0.28%