NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF)

Compare
135.18 +0.32 (+0.24%)
As of 12:06 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF240628C00130000 6/12/2024 3:15 PM 130 9.20 4.60 5.30 0.00 0.00% - 50 29.88%
COF240628C00131000 6/12/2024 3:15 PM 131 8.30 3.90 4.30 0.00 0.00% - 50 25.29%
COF240628C00133000 6/26/2024 2:30 PM 133 1.75 2.45 2.55 -4.55 -72.22% 9 3 23.58%
COF240628C00134000 6/26/2024 2:52 PM 134 1.30 1.70 1.90 -2.30 -63.89% 2 14 25.05%
COF240628C00135000 6/25/2024 7:59 PM 135 1.49 1.15 1.35 0.00 0.00% 68 113 25.73%
COF240628C00136000 6/26/2024 2:38 PM 136 0.55 0.80 0.90 -0.58 -51.33% 333 52 25.86%
COF240628C00137000 6/25/2024 3:23 PM 137 0.80 0.45 0.70 0.00 0.00% 1 42 29.05%
COF240628C00138000 6/26/2024 2:54 PM 138 0.25 0.25 0.40 -0.20 -44.44% 3 113 27.78%
COF240628C00139000 6/26/2024 1:58 PM 139 0.14 0.15 0.25 -0.18 -56.25% 1 281 28.37%
COF240628C00140000 6/25/2024 6:12 PM 140 0.10 0.05 0.20 -0.06 -37.50% 1 93 31.15%
COF240628C00141000 6/26/2024 1:30 PM 141 0.20 0.05 0.15 0.05 33.33% 2 87 33.11%
COF240628C00142000 6/25/2024 6:08 PM 142 0.10 0.05 0.15 0.00 0.00% 3 360 37.21%
COF240628C00143000 6/25/2024 3:37 PM 143 0.10 0.05 0.30 0.00 0.00% 1 73 48.93%
COF240628C00144000 6/26/2024 2:20 PM 144 0.07 0.05 0.15 -0.10 -58.82% 319 36 45.12%
COF240628C00145000 6/25/2024 4:43 PM 145 0.08 0.05 0.40 0.00 0.00% 4 34 53.52%
COF240628C00146000 6/24/2024 7:39 PM 146 0.10 0.05 0.40 0.00 0.00% 8 322 57.42%
COF240628C00147000 6/21/2024 2:55 PM 147 0.09 0.05 0.25 0.00 0.00% 10 48 56.25%
COF240628C00148000 6/24/2024 2:21 PM 148 0.09 0.00 0.35 0.00 0.00% 10 1,764 61.72%
COF240628C00149000 6/3/2024 6:30 PM 149 0.40 0.00 0.35 0.00 0.00% 6 6 65.23%
COF240628C00150000 6/26/2024 1:44 PM 150 0.05 0.00 0.15 0.00 0.00% 419 46 58.98%
COF240628C00152500 6/25/2024 3:11 PM 152.5 0.05 0.00 0.35 0.00 0.00% 59 64 77.34%
COF240628C00155000 6/24/2024 1:34 PM 155 0.06 0.00 0.35 0.00 0.00% 149 158 85.55%
COF240628C00157500 6/24/2024 2:08 PM 157.5 0.05 0.00 0.35 0.00 0.00% 10 10 93.55%
COF240628C00160000 6/24/2024 2:31 PM 160 0.05 0.00 0.35 0.00 0.00% 210 211 101.17%
COF240628C00162500 6/18/2024 7:07 PM 162.5 0.05 0.00 0.20 0.00 0.00% 38 48 99.22%
COF240628C00165000 6/20/2024 3:33 PM 165 0.05 0.00 0.20 0.00 0.00% 64 118 106.06%
COF240628C00167500 6/18/2024 7:07 PM 167.5 0.05 0.00 0.20 0.00 0.00% 10 44 112.70%
COF240628C00170000 6/17/2024 2:25 PM 170 0.05 0.00 0.20 0.00 0.00% 10 93 119.14%
COF240628C00175000 6/17/2024 3:08 PM 175 0.03 0.00 0.10 0.00 0.00% 1 146 120.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF240628P00105000 6/13/2024 4:54 PM 105 0.06 0.00 0.10 0.00 0.00% 903 922 121.88%
COF240628P00110000 6/21/2024 1:42 PM 110 0.09 0.00 0.05 0.00 0.00% 20 87 92.97%
COF240628P00115000 6/25/2024 1:37 PM 115 0.05 0.00 0.10 0.00 0.00% 100 586 82.42%
COF240628P00120000 6/25/2024 7:54 PM 120 0.05 0.00 0.30 0.00 0.00% 18 179 75.98%
COF240628P00123000 6/21/2024 2:39 PM 123 0.10 0.05 0.40 0.00 0.00% 5 5 68.56%
COF240628P00125000 6/21/2024 4:06 PM 125 0.10 0.05 0.15 0.00 0.00% 1 102 50.00%
COF240628P00126000 6/24/2024 7:36 PM 126 0.05 0.05 0.15 0.00 0.00% 4 5 49.71%
COF240628P00127000 6/25/2024 3:33 PM 127 0.10 0.05 0.15 0.00 0.00% 1 15 45.31%
COF240628P00128000 6/24/2024 1:55 PM 128 0.11 0.05 0.15 0.01 10.00% 1 102 40.72%
COF240628P00129000 6/25/2024 2:31 PM 129 0.10 0.05 0.15 0.00 0.00% 1 24 36.23%
COF240628P00130000 6/25/2024 6:12 PM 130 0.35 0.10 0.20 0.20 133.33% 1 89 34.08%
COF240628P00131000 6/24/2024 2:45 PM 131 0.13 0.15 0.30 0.00 0.00% 15 65 32.96%
COF240628P00132000 6/26/2024 2:05 PM 132 0.55 0.30 0.45 0.20 57.14% 26 111 32.03%
COF240628P00133000 6/26/2024 1:58 PM 133 1.10 0.50 0.65 0.50 83.33% 41 90 30.81%
COF240628P00134000 6/26/2024 3:07 PM 134 1.10 0.85 1.00 0.30 37.50% 1 123 31.18%
COF240628P00135000 6/26/2024 2:18 PM 135 2.05 1.30 1.45 0.90 78.26% 1 182 31.49%
COF240628P00136000 6/26/2024 3:48 PM 136 1.91 1.85 2.00 -0.05 -2.55% 3 1,524 31.74%
COF240628P00137000 6/26/2024 3:01 PM 137 3.23 1.15 2.80 0.71 28.17% 10 106 35.35%
COF240628P00138000 6/25/2024 7:56 PM 138 3.32 3.30 4.10 0.00 0.00% 451 494 49.27%
COF240628P00139000 6/26/2024 2:15 PM 139 5.56 4.00 4.50 2.01 56.62% 4 31 41.31%
COF240628P00140000 6/21/2024 7:36 PM 140 5.80 5.10 5.80 2.00 52.63% 1 25 55.13%
COF240628P00141000 6/24/2024 7:00 PM 141 2.98 5.70 7.50 0.00 0.00% 4 2 55.47%
COF240628P00142000 6/24/2024 4:28 PM 142 3.76 7.10 8.40 0.00 0.00% 2 1 65.23%
COF240628P00143000 6/17/2024 3:17 PM 143 7.60 8.10 10.10 0.00 0.00% 10 0 80.42%
COF240628P00144000 6/26/2024 3:26 PM 144 10.01 9.00 10.00 1.85 22.67% 2 2 67.92%
COF240628P00145000 6/24/2024 3:22 PM 145 6.60 9.90 12.20 0.00 0.00% 6 6 89.89%
COF240628P00150000 6/14/2024 5:48 PM 150 16.50 15.00 17.50 0.00 0.00% 6 0 120.90%

Related Tickers

DFS Discover Financial Services
126.28
-0.11%
 
AXP American Express Company
232.06
+0.64%
 
ALLY Ally Financial Inc.
39.35
-0.87%
 
MA Mastercard Incorporated
453.58
-0.45%
 
SYF Synchrony Financial
44.80
-0.80%
 
V Visa Inc.
273.31
-0.08%
 
WU The Western Union Company
12.11
-1.26%
 
PYPL PayPal Holdings, Inc.
58.59
-1.26%
 
BFH Bread Financial Holdings, Inc.
42.90
-1.07%
 
LC LendingClub Corporation
8.16
-0.55%