NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00135000 | 4/22/2024 7:35 PM | 2024-04-26 | 12.14 | 9.40 | 13.00 | 0.00 | 0.00% | 12 | 28 | 101.17% |
| COF240517C00135000 | 4/22/2024 2:25 PM | 2024-05-17 | 12.38 | 11.30 | 13.80 | 0.00 | 0.00% | 10 | 238 | 50.83% |
| COF240621C00135000 | 4/25/2024 2:05 PM | 2024-06-21 | 14.04 | 13.40 | 15.30 | -2.76 | -16.43% | 4 | 519 | 39.53% |
| COF240719C00135000 | 4/24/2024 1:51 PM | 2024-07-19 | 18.53 | 14.80 | 16.60 | 0.00 | 0.00% | 20 | 21 | 37.74% |
| COF240920C00135000 | 4/16/2024 7:42 PM | 2024-09-20 | 13.23 | 18.20 | 19.80 | 0.00 | 0.00% | 1 | 456 | 38.26% |
| COF241220C00135000 | 4/25/2024 2:59 PM | 2024-12-20 | 22.19 | 21.90 | 22.70 | 1.99 | 9.85% | 1 | 22 | 36.84% |
| COF250117C00135000 | 4/19/2024 7:43 PM | 2025-01-17 | 21.80 | 22.80 | 24.50 | 0.00 | 0.00% | 1 | 189 | 38.78% |
| COF250321C00135000 | 4/17/2024 1:38 PM | 2025-03-21 | 19.70 | 24.00 | 26.40 | 0.00 | 0.00% | 1 | 2 | 38.59% |
| COF250620C00135000 | 3/12/2024 5:58 PM | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | 0.00% | 1 | 2 | 32.43% |
| COF260116C00135000 | 3/28/2024 5:46 PM | 2026-01-16 | 34.70 | 31.20 | 34.90 | 0.00 | 0.00% | 1 | 21 | 39.93% |
| COF260618C00135000 | 4/22/2024 2:12 PM | 2026-06-18 | 36.00 | 35.20 | 38.70 | 0.00 | 0.00% | 1 | 1 | 40.68% |
| COF261218C00135000 | 3/28/2024 3:24 PM | 2026-12-18 | 40.00 | 38.30 | 41.90 | 0.00 | 0.00% | 1 | 11 | 40.34% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00135000 | 4/25/2024 7:30 PM | 2024-04-26 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 73 | 203 | 85.16% |
| COF240503P00135000 | 4/25/2024 7:51 PM | 2024-05-03 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 282 | 19 | 43.65% |
| COF240510P00135000 | 4/15/2024 6:31 PM | 2024-05-10 | 3.72 | 0.65 | 1.45 | 0.00 | 0.00% | 10 | 45 | 45.75% |
| COF240517P00135000 | 4/25/2024 7:47 PM | 2024-05-17 | 1.25 | 1.15 | 1.50 | 0.29 | 30.21% | 45 | 853 | 38.28% |
| COF240524P00135000 | 4/24/2024 6:26 PM | 2024-05-24 | 1.25 | 1.50 | 1.90 | 0.00 | 0.00% | 1 | 4 | 36.82% |
| COF240531P00135000 | 4/23/2024 4:11 PM | 2024-05-31 | 1.79 | 1.65 | 2.00 | 0.34 | 23.45% | 1 | 22 | 33.80% |
| COF240621P00135000 | 4/25/2024 7:30 PM | 2024-06-21 | 2.59 | 2.70 | 2.85 | 0.39 | 17.73% | 14 | 647 | 31.70% |
| COF240719P00135000 | 4/25/2024 7:53 PM | 2024-07-19 | 3.73 | 3.70 | 3.90 | 0.33 | 9.71% | 13 | 96 | 30.55% |
| COF240920P00135000 | 4/25/2024 7:17 PM | 2024-09-20 | 5.93 | 6.00 | 6.30 | 0.33 | 5.89% | 14 | 6,855 | 30.66% |
| COF241220P00135000 | 4/25/2024 5:26 PM | 2024-12-20 | 8.75 | 8.20 | 10.50 | 0.45 | 5.42% | 8 | 19 | 34.02% |
| COF250117P00135000 | 4/25/2024 7:21 PM | 2025-01-17 | 9.24 | 8.90 | 11.20 | 0.74 | 8.71% | 7 | 165 | 33.72% |
| COF250321P00135000 | 4/11/2024 7:19 PM | 2025-03-21 | 12.30 | 10.20 | 11.00 | 0.00 | 0.00% | 1 | 12 | 29.94% |
| COF250620P00135000 | 3/21/2024 5:43 PM | 2025-06-20 | 13.20 | 13.50 | 13.90 | 0.00 | 0.00% | 8 | 53 | 31.55% |
| COF260116P00135000 | 4/11/2024 2:25 PM | 2026-01-16 | 18.60 | 13.50 | 18.00 | 0.00 | 0.00% | 1 | 112 | 31.57% |
| COF261218P00135000 | 2/21/2024 5:37 PM | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | 0.00% | - | 10 | 31.22% |
Related Tickers
DFS Discover Financial Services
125.67
-2.60%
ALLY Ally Financial Inc.
39.14
-1.56%
AXP American Express Company
237.10
-0.84%
SYF Synchrony Financial
44.66
-0.80%
MA Mastercard Incorporated
462.11
-0.08%
V Visa Inc.
275.16
+0.05%
PYPL PayPal Holdings, Inc.
64.10
-1.14%
SOFI SoFi Technologies, Inc.
7.59
-0.13%
WU The Western Union Company
13.29
-2.21%
UPST Upstart Holdings, Inc.
22.83
-1.25%