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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 4/18/2024 2:37 PM | 2024-05-17 | 22.28 | 25.30 | 27.80 | 0.00 | 0.00% | 3 | 3 | 50.29% |
| COF240621C00120000 | 4/26/2024 4:48 PM | 2024-06-21 | 27.13 | 25.80 | 28.20 | -2.90 | -9.66% | 1 | 351 | 48.93% |
| COF240719C00120000 | 4/11/2024 2:56 PM | 2024-07-19 | 22.05 | 26.80 | 30.10 | 0.00 | 0.00% | 1 | 5 | 51.33% |
| COF240920C00120000 | 4/25/2024 6:47 PM | 2024-09-20 | 29.73 | 29.60 | 30.60 | 0.00 | 0.00% | 1 | 33 | 40.83% |
| COF250117C00120000 | 4/15/2024 6:02 PM | 2025-01-17 | 28.30 | 31.80 | 34.40 | 0.00 | 0.00% | 7 | 916 | 40.92% |
| COF250321C00120000 | 4/9/2024 6:49 PM | 2025-03-21 | 33.40 | 33.00 | 35.80 | 0.00 | 0.00% | 1 | 2 | 40.08% |
| COF250620C00120000 | 3/21/2024 2:11 PM | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | 0.00% | 1 | 5 | 37.92% |
| COF260116C00120000 | 2/20/2024 7:23 PM | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | 0.00% | 2 | 13 | 36.82% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00120000 | 4/26/2024 2:08 PM | 2024-05-03 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 18 | 24 | 63.67% |
| COF240510P00120000 | 4/26/2024 4:33 PM | 2024-05-10 | 0.05 | 0.00 | 0.55 | -0.55 | -91.67% | 1 | 45 | 59.08% |
| COF240517P00120000 | 4/26/2024 6:45 PM | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 44 | 259 | 45.46% |
| COF240524P00120000 | 4/15/2024 7:10 PM | 2024-05-24 | 1.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 52.12% |
| COF240531P00120000 | 4/25/2024 6:38 PM | 2024-05-31 | 0.38 | 0.05 | 1.25 | 0.00 | 0.00% | 1 | 2 | 53.54% |
| COF240621P00120000 | 4/26/2024 6:13 PM | 2024-06-21 | 0.41 | 0.40 | 0.50 | -0.29 | -41.43% | 10 | 2,863 | 33.47% |
| COF240719P00120000 | 4/25/2024 7:28 PM | 2024-07-19 | 1.16 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 12 | 32.45% |
| COF240920P00120000 | 4/24/2024 7:31 PM | 2024-09-20 | 2.45 | 2.10 | 2.45 | 0.00 | 0.00% | 3 | 657 | 32.47% |
| COF241220P00120000 | 4/23/2024 2:06 PM | 2024-12-20 | 4.01 | 3.90 | 4.40 | 0.00 | 0.00% | 10 | 79 | 32.14% |
| COF250117P00120000 | 4/25/2024 3:50 PM | 2025-01-17 | 5.25 | 4.30 | 5.00 | 0.00 | 0.00% | 5 | 562 | 32.17% |
| COF250321P00120000 | 4/25/2024 2:32 PM | 2025-03-21 | 6.40 | 5.40 | 6.10 | 0.00 | 0.00% | 2 | 23 | 31.73% |
| COF250620P00120000 | 4/11/2024 3:17 PM | 2025-06-20 | 9.20 | 7.00 | 7.70 | 0.00 | 0.00% | 7 | 31 | 31.55% |
| COF260116P00120000 | 4/25/2024 6:07 PM | 2026-01-16 | 11.00 | 9.80 | 10.60 | 0.00 | 0.00% | 1 | 114 | 30.67% |
| COF260618P00120000 | 2/6/2024 5:36 PM | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | 0.00% | 1 | 2 | 35.24% |
| COF261218P00120000 | 2/20/2024 6:20 PM | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | 0.00% | 6 | 5 | 31.86% |
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%