NYSE - Nasdaq Real Time Price • USD
Capital One Financial Corporation (COF)
As of 10:31 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00100000 | 3/27/2024 1:35 PM | 100 | 42.80 | 42.50 | 45.00 | 0.00 | 0.00% | 1 | 1 | 438.67% |
| COF240419C00105000 | 4/1/2024 2:42 PM | 105 | 43.00 | 37.70 | 39.80 | 0.00 | 0.00% | 1 | 3 | 360.94% |
| COF240419C00115000 | 4/18/2024 2:46 PM | 115 | 26.55 | 27.30 | 30.30 | 0.00 | 0.00% | 3 | 0 | 326.76% |
| COF240419C00120000 | 4/16/2024 3:10 PM | 120 | 17.01 | 22.60 | 24.90 | 0.00 | 0.00% | 1 | 242 | 242.58% |
| COF240419C00125000 | 4/1/2024 1:38 PM | 125 | 23.73 | 17.30 | 19.70 | 0.00 | 0.00% | 1 | 11 | 179.10% |
| COF240419C00126000 | 3/26/2024 6:50 PM | 126 | 15.90 | 16.00 | 19.20 | 0.00 | 0.00% | 1 | 8 | 215.33% |
| COF240419C00127000 | 3/28/2024 2:30 PM | 127 | 20.40 | 16.40 | 18.20 | 0.00 | 0.00% | 2 | 2 | 206.06% |
| COF240419C00128000 | 3/18/2024 7:29 PM | 128 | 10.00 | 8.20 | 10.60 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| COF240419C00129000 | 3/18/2024 7:56 PM | 129 | 9.10 | 7.00 | 10.10 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| COF240419C00130000 | 4/5/2024 4:07 PM | 130 | 13.98 | 13.40 | 15.00 | 0.00 | 0.00% | 10 | 104 | 164.65% |
| COF240419C00131000 | 4/3/2024 7:26 PM | 131 | 12.30 | 12.60 | 14.20 | 0.00 | 0.00% | 9 | 15 | 88.28% |
| COF240419C00132000 | 4/3/2024 7:28 PM | 132 | 11.50 | 11.20 | 12.70 | 0.00 | 0.00% | 13 | 42 | 123.63% |
| COF240419C00133000 | 4/18/2024 3:24 PM | 133 | 10.54 | 9.90 | 12.10 | 0.00 | 0.00% | 21 | 31 | 144.34% |
| COF240419C00134000 | 4/18/2024 2:52 PM | 134 | 8.66 | 9.60 | 10.70 | 0.00 | 0.00% | 15 | 45 | 107.62% |
| COF240419C00135000 | 4/17/2024 5:44 PM | 135 | 9.23 | 7.30 | 9.60 | 6.28 | 212.88% | 1 | 204 | 91.02% |
| COF240419C00136000 | 4/19/2024 1:42 PM | 136 | 7.60 | 7.60 | 8.80 | 1.95 | 34.51% | 3 | 142 | 98.34% |
| COF240419C00137000 | 4/18/2024 1:30 PM | 137 | 2.20 | 6.60 | 7.20 | 0.00 | 0.00% | 4 | 279 | 0.00% |
| COF240419C00138000 | 4/18/2024 3:55 PM | 138 | 5.35 | 5.80 | 6.70 | 0.00 | 0.00% | 58 | 279 | 74.61% |
| COF240419C00139000 | 4/19/2024 2:11 PM | 139 | 6.00 | 4.40 | 5.70 | 3.26 | 118.98% | 5 | 1,168 | 66.02% |
| COF240419C00140000 | 4/19/2024 2:08 PM | 140 | 4.30 | 4.00 | 4.60 | 2.21 | 105.74% | 21 | 1,187 | 51.27% |
| COF240419C00141000 | 4/19/2024 2:00 PM | 141 | 3.10 | 3.00 | 3.30 | 1.60 | 106.67% | 1 | 417 | 0.00% |
| COF240419C00142000 | 4/19/2024 2:07 PM | 142 | 2.50 | 2.10 | 2.35 | 1.55 | 163.16% | 20 | 1,782 | 0.00% |
| COF240419C00143000 | 4/18/2024 7:31 PM | 143 | 0.60 | 1.30 | 1.50 | 0.00 | 0.00% | 75 | 215 | 19.53% |
| COF240419C00144000 | 4/19/2024 1:58 PM | 144 | 0.67 | 0.75 | 0.90 | 0.37 | 123.33% | 23 | 254 | 23.44% |
| COF240419C00145000 | 4/19/2024 1:52 PM | 145 | 0.15 | 0.20 | 0.35 | 0.01 | 7.14% | 35 | 1,075 | 20.46% |
| COF240419C00146000 | 4/18/2024 5:36 PM | 146 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 200 | 499 | 22.27% |
| COF240419C00147000 | 4/18/2024 5:50 PM | 147 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 303 | 2,136 | 27.15% |
| COF240419C00148000 | 4/17/2024 5:00 PM | 148 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 129 | 29.30% |
| COF240419C00149000 | 4/17/2024 6:16 PM | 149 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,724 | 35.55% |
| COF240419C00150000 | 4/18/2024 6:43 PM | 150 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 8,877 | 41.41% |
| COF240419C00152500 | 4/11/2024 3:21 PM | 152.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 463 | 50.00% |
| COF240419C00155000 | 4/18/2024 7:33 PM | 155 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 173 | 418 | 62.50% |
| COF240419C00157500 | 4/8/2024 7:41 PM | 157.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 336 | 74.22% |
| COF240419C00160000 | 4/18/2024 2:12 PM | 160 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 608 | 85.16% |
| COF240419C00162500 | 4/1/2024 3:06 PM | 162.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 7 | 96.88% |
| COF240419C00165000 | 3/28/2024 4:40 PM | 165 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 53 | 107.03% |
| COF240419C00170000 | 3/13/2024 1:52 PM | 170 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 195.51% |
| COF240419C00175000 | 3/1/2024 8:16 PM | 175 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 160.16% |
| COF240419C00180000 | 2/21/2024 6:00 PM | 180 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 14 | 198.05% |
| COF240419C00190000 | 4/15/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,321 | 201.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00095000 | 3/13/2024 2:53 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 4 | 329.69% |
| COF240419P00100000 | 3/20/2024 6:35 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 270.31% |
| COF240419P00105000 | 3/13/2024 7:40 PM | 105 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 257.81% |
| COF240419P00110000 | 3/25/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 66 | 206.25% |
| COF240419P00115000 | 4/9/2024 3:43 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 448 | 175.00% |
| COF240419P00120000 | 4/15/2024 7:19 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 970 | 145.31% |
| COF240419P00122000 | 4/10/2024 1:58 PM | 122 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 134.38% |
| COF240419P00124000 | 4/15/2024 6:44 PM | 124 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 121.88% |
| COF240419P00125000 | 4/19/2024 1:43 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 455 | 116.41% |
| COF240419P00126000 | 4/4/2024 6:44 PM | 126 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 38 | 110.94% |
| COF240419P00127000 | 4/17/2024 2:25 PM | 127 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 37 | 104.69% |
| COF240419P00128000 | 4/17/2024 6:41 PM | 128 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 23 | 99.22% |
| COF240419P00129000 | 4/15/2024 5:17 PM | 129 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 29 | 93.75% |
| COF240419P00130000 | 4/18/2024 5:49 PM | 130 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 729 | 88.28% |
| COF240419P00131000 | 4/17/2024 2:49 PM | 131 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 26 | 82.81% |
| COF240419P00132000 | 4/18/2024 1:39 PM | 132 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 142 | 76.56% |
| COF240419P00133000 | 4/18/2024 7:24 PM | 133 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 331 | 71.09% |
| COF240419P00134000 | 4/18/2024 1:42 PM | 134 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 1,118 | 65.63% |
| COF240419P00135000 | 4/18/2024 7:16 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 1,098 | 59.77% |
| COF240419P00136000 | 4/18/2024 7:37 PM | 136 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,000 | 810 | 53.91% |
| COF240419P00137000 | 4/19/2024 1:47 PM | 137 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 7 | 719 | 53.91% |
| COF240419P00138000 | 4/19/2024 1:30 PM | 138 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 1 | 601 | 47.66% |
| COF240419P00139000 | 4/18/2024 7:55 PM | 139 | 0.01 | 0.00 | 0.05 | -0.29 | -49.15% | 1 | 296 | 41.41% |
| COF240419P00140000 | 4/19/2024 1:44 PM | 140 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 6 | 603 | 34.77% |
| COF240419P00141000 | 4/19/2024 1:34 PM | 141 | 0.15 | 0.00 | 0.10 | -0.70 | -82.35% | 16 | 162 | 33.20% |
| COF240419P00142000 | 4/19/2024 1:50 PM | 142 | 0.25 | 0.05 | 0.10 | -1.17 | -82.39% | 3 | 110 | 25.59% |
| COF240419P00143000 | 4/19/2024 2:02 PM | 143 | 0.28 | 0.20 | 0.30 | -1.67 | -85.64% | 3 | 573 | 26.76% |
| COF240419P00144000 | 4/19/2024 2:01 PM | 144 | 0.70 | 0.70 | 0.90 | -1.23 | -63.73% | 10 | 91 | 35.55% |
| COF240419P00145000 | 4/18/2024 4:47 PM | 145 | 2.80 | 1.15 | 1.35 | 0.00 | 0.00% | 15 | 94 | 33.01% |
| COF240419P00146000 | 4/18/2024 6:54 PM | 146 | 4.50 | 1.90 | 2.20 | 0.00 | 0.00% | 14 | 16 | 39.84% |
| COF240419P00147000 | 4/17/2024 4:28 PM | 147 | 10.40 | 2.80 | 3.30 | 0.00 | 0.00% | 1 | 4 | 54.44% |
| COF240419P00148000 | 4/17/2024 4:57 PM | 148 | 11.00 | 2.95 | 4.80 | 0.00 | 0.00% | 2 | 0 | 84.57% |
| COF240419P00149000 | 4/4/2024 4:48 PM | 149 | 4.50 | 4.00 | 6.40 | 0.00 | 0.00% | 1 | 0 | 69.24% |
| COF240419P00150000 | 4/18/2024 7:33 PM | 150 | 8.31 | 5.00 | 7.20 | 0.00 | 0.00% | 14 | 12 | 72.66% |
| COF240419P00152500 | 3/28/2024 6:09 PM | 152.5 | 5.40 | 7.60 | 10.00 | 0.00 | 0.00% | 35 | 0 | 103.81% |
| COF240419P00155000 | 4/17/2024 7:16 PM | 155 | 16.70 | 9.90 | 12.20 | 0.00 | 0.00% | 7 | 0 | 107.23% |
Related Tickers
DFS Discover Financial Services
124.45
+0.14%
ALLY Ally Financial Inc.
38.90
+0.48%
AXP American Express Company
224.79
+3.35%
MA Mastercard Incorporated
455.09
+0.09%
V Visa Inc.
269.75
-0.60%
SYF Synchrony Financial
41.60
+1.96%
PYPL PayPal Holdings, Inc.
62.16
+0.10%
OMF OneMain Holdings, Inc.
48.63
+1.51%
CACC Credit Acceptance Corporation
541.11
+0.88%
SOFI SoFi Technologies, Inc.
7.19
+0.84%