NYSE - Nasdaq Real Time Price • USD
Capital One Financial Corporation (COF)
As of 2:18 PM 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 | 44.30 | 45.60 | 0.00 | 0.00% | 1 | 1 | 487.11% |
| COF240419C00105000 | 4/1/2024 2:42 PM | 105 | 43.00 | 38.50 | 40.30 | 0.00 | 0.00% | 1 | 3 | 367.58% |
| COF240419C00115000 | 4/18/2024 2:46 PM | 115 | 26.55 | 28.30 | 30.50 | 0.00 | 0.00% | 3 | 0 | 278.13% |
| COF240419C00120000 | 4/16/2024 3:10 PM | 120 | 17.01 | 22.80 | 24.40 | 0.00 | 0.00% | 1 | 242 | 235.16% |
| COF240419C00125000 | 4/1/2024 1:38 PM | 125 | 23.73 | 18.20 | 20.50 | 0.00 | 0.00% | 1 | 11 | 187.89% |
| COF240419C00126000 | 3/26/2024 6:50 PM | 126 | 15.90 | 16.70 | 19.30 | 0.00 | 0.00% | 1 | 8 | 132.81% |
| COF240419C00127000 | 3/28/2024 2:30 PM | 127 | 20.40 | 15.40 | 17.90 | 0.00 | 0.00% | 2 | 2 | 213.48% |
| 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 | 12.70 | 15.70 | 0.00 | 0.00% | 10 | 104 | 132.42% |
| COF240419C00131000 | 4/3/2024 7:26 PM | 131 | 12.30 | 11.70 | 14.40 | 0.00 | 0.00% | 9 | 15 | 107.23% |
| COF240419C00132000 | 4/3/2024 7:28 PM | 132 | 11.50 | 11.60 | 12.80 | 0.00 | 0.00% | 13 | 42 | 116.80% |
| COF240419C00133000 | 4/18/2024 3:24 PM | 133 | 10.54 | 10.60 | 12.10 | 0.00 | 0.00% | 21 | 31 | 121.09% |
| COF240419C00134000 | 4/18/2024 2:52 PM | 134 | 8.66 | 8.20 | 11.30 | 0.00 | 0.00% | 15 | 45 | 166.11% |
| COF240419C00135000 | 4/17/2024 5:44 PM | 135 | 10.06 | 8.80 | 9.30 | 7.11 | 241.02% | 2 | 204 | 78.71% |
| COF240419C00136000 | 4/19/2024 5:21 PM | 136 | 8.11 | 7.20 | 8.80 | 2.46 | 43.54% | 21 | 142 | 65.63% |
| COF240419C00137000 | 4/19/2024 4:10 PM | 137 | 7.55 | 5.70 | 7.40 | 5.35 | 243.18% | 1 | 279 | 89.55% |
| COF240419C00138000 | 4/19/2024 3:40 PM | 138 | 6.90 | 5.90 | 7.10 | 1.55 | 28.97% | 41 | 279 | 85.84% |
| COF240419C00139000 | 4/19/2024 2:11 PM | 139 | 6.00 | 4.60 | 5.70 | 3.26 | 118.98% | 5 | 1,168 | 56.64% |
| COF240419C00140000 | 4/19/2024 4:37 PM | 140 | 3.50 | 3.90 | 4.30 | 1.41 | 67.46% | 42 | 1,187 | 56.54% |
| COF240419C00141000 | 4/19/2024 4:47 PM | 141 | 3.07 | 2.40 | 3.60 | 1.57 | 104.67% | 18 | 417 | 60.16% |
| COF240419C00142000 | 4/19/2024 5:56 PM | 142 | 2.36 | 1.50 | 2.80 | 1.41 | 148.42% | 29 | 1,782 | 56.35% |
| COF240419C00143000 | 4/19/2024 6:01 PM | 143 | 0.99 | 0.75 | 0.95 | 0.39 | 65.00% | 96 | 215 | 10.55% |
| COF240419C00144000 | 4/19/2024 6:01 PM | 144 | 0.29 | 0.20 | 0.35 | -0.01 | -3.33% | 37 | 254 | 13.23% |
| COF240419C00145000 | 4/19/2024 4:36 PM | 145 | 0.06 | 0.00 | 0.05 | -0.08 | -57.14% | 75 | 1,075 | 12.01% |
| COF240419C00146000 | 4/19/2024 3:36 PM | 146 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 499 | 19.34% |
| COF240419C00147000 | 4/18/2024 5:50 PM | 147 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 2,136 | 25.98% |
| COF240419C00148000 | 4/17/2024 5:00 PM | 148 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 129 | 32.42% |
| COF240419C00149000 | 4/17/2024 6:16 PM | 149 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,724 | 38.48% |
| COF240419C00150000 | 4/19/2024 5:36 PM | 150 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 8,877 | 44.34% |
| COF240419C00152500 | 4/11/2024 3:21 PM | 152.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 463 | 52.34% |
| COF240419C00155000 | 4/18/2024 7:33 PM | 155 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 173 | 418 | 64.84% |
| COF240419C00157500 | 4/8/2024 7:41 PM | 157.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 336 | 76.56% |
| COF240419C00160000 | 4/18/2024 2:12 PM | 160 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 608 | 87.50% |
| COF240419C00162500 | 4/1/2024 3:06 PM | 162.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 7 | 98.44% |
| COF240419C00165000 | 3/28/2024 4:40 PM | 165 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 53 | 109.38% |
| COF240419C00170000 | 3/13/2024 1:52 PM | 170 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 198.63% |
| COF240419C00175000 | 3/1/2024 8:16 PM | 175 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 162.50% |
| COF240419C00180000 | 2/21/2024 6:00 PM | 180 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 14 | 200.78% |
| COF240419C00190000 | 4/15/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,321 | 203.13% |
| 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 | 326.56% |
| COF240419P00100000 | 3/20/2024 6:35 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 268.75% |
| COF240419P00105000 | 3/13/2024 7:40 PM | 105 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 254.69% |
| COF240419P00110000 | 3/25/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 66 | 203.13% |
| COF240419P00115000 | 4/9/2024 3:43 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 448 | 173.44% |
| COF240419P00120000 | 4/15/2024 7:19 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 970 | 143.75% |
| COF240419P00122000 | 4/10/2024 1:58 PM | 122 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 131.25% |
| COF240419P00124000 | 4/15/2024 6:44 PM | 124 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 120.31% |
| COF240419P00125000 | 4/19/2024 4:16 PM | 125 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 455 | 114.06% |
| COF240419P00126000 | 4/4/2024 6:44 PM | 126 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 38 | 108.59% |
| COF240419P00127000 | 4/17/2024 2:25 PM | 127 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 37 | 103.13% |
| COF240419P00128000 | 4/19/2024 4:49 PM | 128 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 23 | 96.88% |
| COF240419P00129000 | 4/15/2024 5:17 PM | 129 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 29 | 91.41% |
| COF240419P00130000 | 4/19/2024 4:48 PM | 130 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 4 | 729 | 85.94% |
| COF240419P00131000 | 4/17/2024 2:49 PM | 131 | 0.04 | 0.00 | 0.05 | -0.18 | -81.82% | 2 | 26 | 79.69% |
| COF240419P00132000 | 4/18/2024 1:39 PM | 132 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 142 | 74.22% |
| COF240419P00133000 | 4/18/2024 7:24 PM | 133 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 331 | 68.75% |
| COF240419P00134000 | 4/18/2024 1:42 PM | 134 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 1,118 | 63.28% |
| COF240419P00135000 | 4/19/2024 4:48 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 1,098 | 57.03% |
| COF240419P00136000 | 4/19/2024 6:01 PM | 136 | 0.02 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 810 | 51.56% |
| COF240419P00137000 | 4/19/2024 6:01 PM | 137 | 0.04 | 0.00 | 0.05 | -0.04 | -44.44% | 8 | 719 | 51.17% |
| COF240419P00138000 | 4/19/2024 2:36 PM | 138 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 28 | 601 | 44.92% |
| COF240419P00139000 | 4/18/2024 7:55 PM | 139 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 1 | 296 | 38.67% |
| COF240419P00140000 | 4/19/2024 2:33 PM | 140 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 7 | 603 | 32.03% |
| COF240419P00141000 | 4/19/2024 1:34 PM | 141 | 0.15 | 0.00 | 0.05 | -0.70 | -82.35% | 16 | 162 | 25.20% |
| COF240419P00142000 | 4/19/2024 2:45 PM | 142 | 0.05 | 0.00 | 0.05 | -1.37 | -96.48% | 4 | 110 | 18.16% |
| COF240419P00143000 | 4/19/2024 6:01 PM | 143 | 0.05 | 0.05 | 0.15 | -1.90 | -97.44% | 87 | 573 | 15.63% |
| COF240419P00144000 | 4/19/2024 6:00 PM | 144 | 0.42 | 0.25 | 0.45 | -1.51 | -78.24% | 57 | 91 | 13.23% |
| COF240419P00145000 | 4/19/2024 5:52 PM | 145 | 0.67 | 1.15 | 1.30 | -2.13 | -76.07% | 42 | 94 | 19.73% |
| COF240419P00146000 | 4/19/2024 2:37 PM | 146 | 1.60 | 0.55 | 2.35 | -2.90 | -64.44% | 1 | 16 | 31.54% |
| COF240419P00147000 | 4/17/2024 4:28 PM | 147 | 10.40 | 2.15 | 3.70 | 0.00 | 0.00% | 1 | 4 | 56.79% |
| COF240419P00148000 | 4/17/2024 4:57 PM | 148 | 11.00 | 2.65 | 4.20 | 0.00 | 0.00% | 2 | 0 | 37.70% |
| COF240419P00149000 | 4/4/2024 4:48 PM | 149 | 4.50 | 3.70 | 6.50 | 0.00 | 0.00% | 1 | 0 | 109.57% |
| COF240419P00150000 | 4/18/2024 7:33 PM | 150 | 5.60 | 4.80 | 6.80 | -2.71 | -32.61% | 1 | 12 | 89.06% |
| COF240419P00152500 | 3/28/2024 6:09 PM | 152.5 | 5.40 | 7.00 | 8.90 | 0.00 | 0.00% | 35 | 0 | 85.16% |
| COF240419P00155000 | 4/17/2024 7:16 PM | 155 | 16.70 | 10.00 | 12.40 | 0.00 | 0.00% | 7 | 0 | 80.86% |
Related Tickers
DFS Discover Financial Services
125.45
+0.95%
ALLY Ally Financial Inc.
38.99
+0.72%
AXP American Express Company
229.45
+5.49%
MA Mastercard Incorporated
454.19
-0.11%
V Visa Inc.
269.44
-0.71%
SYF Synchrony Financial
41.85
+2.57%
PYPL PayPal Holdings, Inc.
62.07
-0.05%
OMF OneMain Holdings, Inc.
48.47
+1.19%
CACC Credit Acceptance Corporation
534.72
-0.31%
SOFI SoFi Technologies, Inc.
7.10
-0.42%