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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00130000 | 4/4/2024 6:12 PM | 2024-05-03 | 16.00 | 15.60 | 18.60 | 0.00 | 0.00% | 10 | 10 | 74.17% |
| COF240517C00130000 | 4/16/2024 1:56 PM | 2024-05-17 | 10.50 | 15.00 | 17.90 | 0.00 | 0.00% | 1 | 7 | 53.10% |
| COF240621C00130000 | 4/26/2024 6:52 PM | 2024-06-21 | 18.60 | 17.20 | 18.30 | 0.30 | 1.64% | 1 | 621 | 35.27% |
| COF240719C00130000 | 3/28/2024 4:48 PM | 2024-07-19 | 23.00 | 17.40 | 19.90 | 0.00 | 0.00% | 1 | 72 | 36.85% |
| COF240920C00130000 | 4/25/2024 2:59 PM | 2024-09-20 | 21.96 | 21.70 | 22.40 | 0.00 | 0.00% | 1 | 126 | 36.38% |
| COF241220C00130000 | 4/17/2024 5:58 PM | 2024-12-20 | 19.80 | 25.00 | 26.30 | 0.00 | 0.00% | - | 1 | 38.35% |
| COF250117C00130000 | 4/9/2024 4:06 PM | 2025-01-17 | 26.00 | 25.90 | 27.00 | 0.00 | 0.00% | 5 | 538 | 37.89% |
| COF250321C00130000 | 3/25/2024 3:29 PM | 2025-03-21 | 25.18 | 30.00 | 30.80 | 0.00 | 0.00% | 1 | 1 | 41.87% |
| COF250620C00130000 | 3/12/2024 5:58 PM | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | 0.00% | 1 | 26 | 32.34% |
| COF260116C00130000 | 4/15/2024 3:28 PM | 2026-01-16 | 32.41 | 35.70 | 37.60 | 0.00 | 0.00% | 10 | 19 | 40.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00130000 | 4/26/2024 2:55 PM | 2024-05-03 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 7 | 66 | 45.12% |
| COF240510P00130000 | 4/22/2024 4:51 PM | 2024-05-10 | 0.60 | 0.00 | 0.25 | 0.00 | 0.00% | 125 | 228 | 37.99% |
| COF240517P00130000 | 4/26/2024 5:20 PM | 2024-05-17 | 0.27 | 0.25 | 0.35 | -0.35 | -56.45% | 146 | 302 | 33.45% |
| COF240524P00130000 | 4/24/2024 1:37 PM | 2024-05-24 | 0.99 | 0.40 | 0.50 | 0.00 | 0.00% | 7 | 9 | 31.59% |
| COF240621P00130000 | 4/26/2024 4:26 PM | 2024-06-21 | 1.20 | 1.10 | 1.25 | -0.45 | -27.27% | 305 | 914 | 29.24% |
| COF240719P00130000 | 4/25/2024 6:49 PM | 2024-07-19 | 2.64 | 2.00 | 2.25 | 0.00 | 0.00% | 11 | 176 | 29.66% |
| COF240920P00130000 | 4/25/2024 2:40 PM | 2024-09-20 | 3.80 | 4.00 | 4.30 | -1.20 | -24.00% | 3 | 300 | 30.02% |
| COF241220P00130000 | 4/25/2024 1:54 PM | 2024-12-20 | 7.38 | 6.20 | 6.80 | 0.00 | 0.00% | 1 | 47 | 30.17% |
| COF250117P00130000 | 4/25/2024 2:55 PM | 2025-01-17 | 7.90 | 6.80 | 7.30 | 0.00 | 0.00% | 5 | 902 | 29.74% |
| COF250321P00130000 | 4/25/2024 2:29 PM | 2025-03-21 | 9.30 | 8.10 | 8.80 | 0.00 | 0.00% | 3 | 77 | 29.93% |
| COF250620P00130000 | 4/11/2024 5:27 PM | 2025-06-20 | 12.30 | 9.90 | 10.60 | 0.00 | 0.00% | 11 | 22 | 29.83% |
| COF260116P00130000 | 4/25/2024 2:40 PM | 2026-01-16 | 14.08 | 12.90 | 13.90 | 0.00 | 0.00% | 2 | 33 | 29.26% |
| COF260618P00130000 | 4/22/2024 4:41 PM | 2026-06-18 | 15.80 | 14.50 | 17.50 | 0.00 | 0.00% | 20 | 370 | 31.01% |
| COF261218P00130000 | 2/27/2024 5:42 PM | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | 0.00% | 6 | 10 | 28.75% |
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%