Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF)

Compare
182.18
+3.96
+(2.22%)
At close: April 2 at 4:00:02 PM EDT
173.24
-8.94
(-4.91%)
Pre-Market: 5:16:20 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF250404C00100000 3/18/2025 10:00 AM 100 65.20 0.00 0.00 0.00 0.00% - 0 0.00%
COF250404C00150000 3/31/2025 3:38 PM 150 28.00 0.00 0.00 0.00 0.00% 2 0 0.00%
COF250404C00160000 3/17/2025 3:44 PM 160 9.50 0.00 0.00 0.00 0.00% - 0 0.00%
COF250404C00165000 3/28/2025 2:02 PM 165 9.35 0.00 0.00 0.00 0.00% 200 0 0.00%
COF250404C00167500 3/26/2025 9:45 AM 167.5 18.00 0.00 0.00 0.00 0.00% 2 0 0.00%
COF250404C00170000 4/2/2025 3:59 PM 170 12.50 0.00 0.00 0.00 0.00% 15 0 0.00%
COF250404C00172500 4/2/2025 2:21 PM 172.5 10.60 0.00 0.00 0.00 0.00% 5 0 0.00%
COF250404C00175000 4/2/2025 3:48 PM 175 8.26 0.00 0.00 0.00 0.00% 117 0 0.00%
COF250404C00177500 4/2/2025 3:49 PM 177.5 6.10 0.00 0.00 0.00 0.00% 24 0 0.00%
COF250404C00180000 4/2/2025 3:46 PM 180 4.30 0.00 0.00 0.00 0.00% 136 0 0.00%
COF250404C00182500 4/2/2025 3:48 PM 182.5 2.98 0.00 0.00 0.00 0.00% 32 0 0.78%
COF250404C00185000 4/2/2025 3:56 PM 185 1.75 0.00 0.00 0.00 0.00% 191 0 6.25%
COF250404C00187500 4/2/2025 2:42 PM 187.5 1.15 0.00 0.00 0.00 0.00% 39 0 12.50%
COF250404C00190000 4/2/2025 3:06 PM 190 0.51 0.00 0.00 0.00 0.00% 26 0 12.50%
COF250404C00192500 4/2/2025 3:54 PM 192.5 0.23 0.00 0.00 0.00 0.00% 14 0 12.50%
COF250404C00195000 4/2/2025 3:55 PM 195 0.10 0.00 0.00 0.00 0.00% 20 0 25.00%
COF250404C00197500 4/2/2025 3:54 PM 197.5 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
COF250404C00200000 3/27/2025 3:41 PM 200 0.10 0.00 0.00 0.00 0.00% 7 0 25.00%
COF250404C00202500 3/27/2025 12:14 PM 202.5 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
COF250404C00205000 3/24/2025 12:30 PM 205 0.13 0.00 0.00 0.00 0.00% 3 0 25.00%
COF250404C00210000 3/28/2025 1:53 PM 210 0.05 0.00 0.00 0.00 0.00% 140 0 50.00%
COF250404C00215000 3/4/2025 9:44 AM 215 1.30 0.00 0.00 0.00 0.00% 4 0 50.00%
COF250404C00220000 3/14/2025 9:53 AM 220 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
COF250404C00225000 3/19/2025 10:56 AM 225 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
COF250404C00230000 3/26/2025 10:47 AM 230 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
COF250404C00235000 2/19/2025 3:12 PM 235 1.30 0.00 1.35 0.00 0.00% - 10 209.57%
COF250404C00240000 3/6/2025 12:24 PM 240 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
COF250404C00260000 2/24/2025 2:56 PM 260 0.69 0.00 1.35 0.00 0.00% - 1 271.88%
COF250404C00265000 2/24/2025 2:56 PM 265 1.04 0.00 1.35 0.00 0.00% - 1 283.20%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF250404P00125000 3/17/2025 11:26 AM 125 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
COF250404P00135000 3/27/2025 3:09 PM 135 0.22 0.00 0.00 0.00 0.00% 20 0 50.00%
COF250404P00140000 3/24/2025 10:32 AM 140 0.07 0.00 0.00 0.00 0.00% 10 0 50.00%
COF250404P00144000 3/28/2025 3:25 PM 144 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
COF250404P00145000 4/1/2025 11:37 AM 145 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
COF250404P00149000 3/26/2025 12:57 PM 149 0.16 0.00 0.00 0.00 0.00% - 0 50.00%
COF250404P00150000 4/2/2025 9:55 AM 150 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
COF250404P00152500 3/28/2025 3:41 PM 152.5 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
COF250404P00155000 4/2/2025 2:51 PM 155 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
COF250404P00157500 4/1/2025 3:02 PM 157.5 0.07 0.00 0.00 0.00 0.00% 208 0 50.00%
COF250404P00160000 4/2/2025 2:51 PM 160 0.04 0.00 0.00 0.00 0.00% 6 0 50.00%
COF250404P00162500 4/2/2025 10:37 AM 162.5 0.08 0.00 0.00 0.00 0.00% 10 0 25.00%
COF250404P00165000 4/2/2025 3:35 PM 165 0.09 0.00 0.00 0.00 0.00% 33 0 25.00%
COF250404P00167500 4/2/2025 10:30 AM 167.5 0.15 0.00 0.00 0.00 0.00% 12 0 25.00%
COF250404P00170000 4/2/2025 3:59 PM 170 0.29 0.00 0.00 0.00 0.00% 19 0 25.00%
COF250404P00172500 4/2/2025 2:35 PM 172.5 0.35 0.00 0.00 0.00 0.00% 22 0 12.50%
COF250404P00175000 4/2/2025 3:32 PM 175 0.90 0.00 0.00 0.00 0.00% 54 0 12.50%
COF250404P00177500 4/2/2025 2:09 PM 177.5 1.20 0.00 0.00 0.00 0.00% 230 0 6.25%
COF250404P00180000 4/2/2025 12:36 PM 180 1.90 0.00 0.00 0.00 0.00% 9 0 3.13%
COF250404P00182500 4/2/2025 10:07 AM 182.5 3.50 0.00 0.00 0.00 0.00% 1 0 0.00%
COF250404P00185000 4/2/2025 1:19 PM 185 3.40 0.00 0.00 0.00 0.00% 5 0 0.00%
COF250404P00187500 4/2/2025 11:57 AM 187.5 6.40 0.00 0.00 0.00 0.00% 1 0 0.00%
COF250404P00190000 4/1/2025 10:27 AM 190 13.79 0.00 0.00 0.00 0.00% 10 0 0.00%
COF250404P00192500 3/25/2025 12:46 PM 192.5 10.90 0.00 0.00 0.00 0.00% 2 0 0.00%
COF250404P00195000 3/20/2025 9:55 AM 195 21.84 0.00 0.00 0.00 0.00% 1 0 0.00%
COF250404P00200000 3/14/2025 10:53 AM 200 30.13 0.00 0.00 0.00 0.00% 1 0 0.00%
COF250404P00205000 4/2/2025 10:28 AM 205 23.71 0.00 0.00 0.00 0.00% 1 0 0.00%
COF250404P00225000 2/20/2025 12:21 PM 225 21.95 48.80 52.10 0.00 0.00% - 0 384.67%

Related Tickers

DFS Discover Financial Services
175.94
+3.18%
 
AXP American Express Company
275.25
+1.76%
 
ALLY Ally Financial Inc.
37.02
+0.90%
 
MA Mastercard Incorporated
547.38
-0.21%
 
SYF Synchrony Financial
55.05
+3.36%
 
V Visa Inc.
346.33
-0.01%
 
PYPL PayPal Holdings, Inc.
67.15
+1.59%
 
UPST Upstart Holdings, Inc.
47.63
+3.54%
 
QFIN Qifu Technology, Inc.
45.87
+3.57%
 
FINV FinVolution Group
9.97
-1.38%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.