NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: April 26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 4/18/2024 2:46 PM | 115 | 26.88 | 30.30 | 33.50 | 0.00 | 0.00% | - | 3 | 119.04% |
| COF240503C00125000 | 4/15/2024 2:48 PM | 125 | 15.70 | 20.10 | 23.60 | 0.00 | 0.00% | - | 3 | 83.79% |
| COF240503C00126000 | 4/15/2024 6:33 PM | 126 | 14.00 | 18.70 | 22.60 | 0.00 | 0.00% | - | 1 | 73.44% |
| COF240503C00127000 | 4/16/2024 1:51 PM | 127 | 11.80 | 18.20 | 21.60 | 0.00 | 0.00% | - | 3 | 78.81% |
| COF240503C00128000 | 4/17/2024 1:59 PM | 128 | 11.80 | 17.60 | 20.20 | 0.00 | 0.00% | - | 27 | 75.49% |
| COF240503C00130000 | 4/4/2024 6:12 PM | 130 | 16.00 | 15.60 | 18.60 | 0.00 | 0.00% | 10 | 10 | 74.17% |
| COF240503C00133000 | 4/16/2024 1:42 PM | 133 | 7.40 | 12.00 | 15.30 | 0.00 | 0.00% | 3 | 3 | 51.90% |
| COF240503C00134000 | 4/16/2024 1:43 PM | 134 | 6.70 | 10.90 | 13.20 | 0.00 | 0.00% | 17 | 18 | 62.40% |
| COF240503C00136000 | 4/18/2024 1:34 PM | 136 | 6.90 | 9.70 | 11.80 | 0.00 | 0.00% | 1 | 32 | 66.36% |
| COF240503C00137000 | 4/25/2024 7:09 PM | 137 | 9.92 | 8.50 | 10.30 | 0.00 | 0.00% | 7 | 8 | 53.39% |
| COF240503C00138000 | 4/26/2024 3:58 PM | 138 | 8.05 | 7.80 | 9.20 | -0.55 | -6.40% | 10 | 15 | 47.75% |
| COF240503C00139000 | 4/25/2024 7:41 PM | 139 | 8.40 | 7.00 | 7.90 | 0.00 | 0.00% | 3 | 110 | 38.33% |
| COF240503C00140000 | 4/25/2024 7:30 PM | 140 | 7.77 | 6.50 | 7.00 | 0.00 | 0.00% | 3 | 13 | 36.62% |
| COF240503C00141000 | 4/23/2024 6:53 PM | 141 | 9.10 | 5.40 | 6.10 | 0.00 | 0.00% | 3 | 18 | 34.57% |
| COF240503C00142000 | 4/26/2024 2:42 PM | 142 | 4.74 | 3.80 | 5.30 | -4.00 | -45.77% | 6 | 22 | 33.74% |
| COF240503C00143000 | 4/25/2024 4:02 PM | 143 | 5.40 | 4.20 | 4.50 | 0.00 | 0.00% | 6 | 10 | 32.35% |
| COF240503C00144000 | 4/26/2024 7:57 PM | 144 | 3.75 | 3.50 | 3.80 | -1.05 | -21.88% | 19 | 24 | 31.74% |
| COF240503C00145000 | 4/26/2024 7:03 PM | 145 | 3.45 | 2.85 | 3.10 | -0.85 | -19.77% | 77 | 80 | 30.42% |
| COF240503C00146000 | 4/26/2024 5:41 PM | 146 | 2.70 | 2.30 | 2.45 | -1.15 | -29.87% | 32 | 71 | 29.03% |
| COF240503C00147000 | 4/26/2024 7:40 PM | 147 | 1.91 | 1.85 | 2.00 | -1.19 | -38.39% | 66 | 646 | 29.32% |
| COF240503C00148000 | 4/26/2024 2:02 PM | 148 | 2.65 | 1.40 | 1.55 | -0.10 | -3.64% | 21 | 38 | 28.76% |
| COF240503C00149000 | 4/26/2024 7:45 PM | 149 | 1.15 | 1.05 | 1.20 | -1.27 | -52.48% | 49 | 57 | 28.64% |
| COF240503C00150000 | 4/26/2024 7:44 PM | 150 | 0.85 | 0.75 | 0.90 | -1.15 | -57.50% | 1,531 | 53 | 28.35% |
| COF240503C00152500 | 4/26/2024 7:55 PM | 152.5 | 0.40 | 0.35 | 0.45 | -0.85 | -68.00% | 353 | 193 | 28.91% |
| COF240503C00155000 | 4/26/2024 7:19 PM | 155 | 0.25 | 0.15 | 0.25 | -0.48 | -65.75% | 148 | 30 | 30.76% |
| COF240503C00157500 | 4/26/2024 2:25 PM | 157.5 | 0.05 | 0.05 | 0.20 | -0.45 | -90.00% | 4 | 160 | 35.06% |
| COF240503C00160000 | 4/26/2024 7:23 PM | 160 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 3 | 118 | 35.55% |
| COF240503C00162500 | 4/24/2024 7:45 PM | 162.5 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 12 | 40.53% |
| COF240503C00165000 | 4/25/2024 7:32 PM | 165 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 12 | 45.31% |
| COF240503C00167500 | 4/26/2024 3:48 PM | 167.5 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 9 | 1 | 49.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 4/16/2024 4:48 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 501 | 105.47% |
| COF240503P00105000 | 4/4/2024 3:05 PM | 105 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 92.97% |
| COF240503P00110000 | 4/25/2024 1:30 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 80.86% |
| COF240503P00115000 | 4/24/2024 7:39 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 16 | 69.53% |
| COF240503P00120000 | 4/26/2024 2:08 PM | 120 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 18 | 24 | 63.67% |
| COF240503P00123000 | 4/23/2024 6:12 PM | 123 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 56.64% |
| COF240503P00125000 | 4/25/2024 2:52 PM | 125 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 1 | 5 | 55.08% |
| COF240503P00126000 | 4/25/2024 7:12 PM | 126 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 1 | 52.54% |
| COF240503P00127000 | 4/24/2024 2:38 PM | 127 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 10 | 50.20% |
| COF240503P00128000 | 4/25/2024 7:45 PM | 128 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 23 | 50.00% |
| COF240503P00129000 | 4/25/2024 7:30 PM | 129 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 9 | 47.66% |
| COF240503P00130000 | 4/26/2024 2:55 PM | 130 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 7 | 66 | 45.12% |
| COF240503P00131000 | 4/24/2024 2:56 PM | 131 | 0.22 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 10 | 42.58% |
| COF240503P00132000 | 4/25/2024 3:45 PM | 132 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 15 | 40.14% |
| COF240503P00133000 | 4/26/2024 5:07 PM | 133 | 0.10 | 0.05 | 0.25 | -0.42 | -80.77% | 20 | 107 | 45.26% |
| COF240503P00134000 | 4/26/2024 4:55 PM | 134 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 20 | 52 | 37.99% |
| COF240503P00135000 | 4/26/2024 6:06 PM | 135 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 9 | 282 | 35.35% |
| COF240503P00136000 | 4/26/2024 7:45 PM | 136 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 2 | 19 | 34.86% |
| COF240503P00137000 | 4/25/2024 7:45 PM | 137 | 0.30 | 0.10 | 0.25 | -0.30 | -50.00% | 10 | 39 | 33.89% |
| COF240503P00138000 | 4/26/2024 4:47 PM | 138 | 0.25 | 0.15 | 0.30 | -0.54 | -68.35% | 32 | 43 | 32.47% |
| COF240503P00139000 | 4/26/2024 1:40 PM | 139 | 0.40 | 0.25 | 0.35 | -0.54 | -57.45% | 9 | 14 | 30.76% |
| COF240503P00140000 | 4/26/2024 6:01 PM | 140 | 0.35 | 0.35 | 0.45 | -0.80 | -69.57% | 43 | 20 | 29.88% |
| COF240503P00141000 | 4/26/2024 7:37 PM | 141 | 0.45 | 0.45 | 0.60 | -1.48 | -76.68% | 17 | 10 | 29.47% |
| COF240503P00142000 | 4/26/2024 5:37 PM | 142 | 0.71 | 0.65 | 0.75 | -1.16 | -62.03% | 35 | 78 | 28.37% |
| COF240503P00143000 | 4/26/2024 3:34 PM | 143 | 1.15 | 0.90 | 1.00 | -1.00 | -46.51% | 24 | 202 | 28.17% |
| COF240503P00144000 | 4/26/2024 7:39 PM | 144 | 1.15 | 1.20 | 1.30 | -1.50 | -56.60% | 41 | 21 | 27.86% |
| COF240503P00145000 | 4/26/2024 7:40 PM | 145 | 1.53 | 1.55 | 1.70 | -1.47 | -49.00% | 196 | 326 | 28.03% |
| COF240503P00146000 | 4/26/2024 7:48 PM | 146 | 1.85 | 1.95 | 2.10 | -1.37 | -42.55% | 62 | 230 | 27.30% |
| COF240503P00147000 | 4/26/2024 7:50 PM | 147 | 2.40 | 2.50 | 2.65 | -1.40 | -36.84% | 76 | 52 | 27.56% |
| COF240503P00148000 | 4/26/2024 2:58 PM | 148 | 2.84 | 3.00 | 3.20 | -0.96 | -25.26% | 19 | 44 | 26.95% |
| COF240503P00149000 | 4/26/2024 6:51 PM | 149 | 3.20 | 3.60 | 4.00 | -0.90 | -21.95% | 33 | 16 | 28.76% |
| COF240503P00150000 | 4/26/2024 7:35 PM | 150 | 4.12 | 4.30 | 4.70 | -2.33 | -36.12% | 44 | 25 | 28.49% |
| COF240503P00152500 | 4/26/2024 4:47 PM | 152.5 | 6.34 | 6.30 | 8.20 | -1.66 | -20.75% | 10 | 11 | 52.76% |
| COF240503P00160000 | 4/10/2024 5:09 PM | 160 | 20.50 | 11.80 | 15.50 | 0.00 | 0.00% | 2 | 0 | 75.34% |
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%