NYSE - Delayed Quote USD

Capital One Financial Corporation (COF)

Compare
137.34 +0.24 (+0.18%)
At close: 4:00 PM EDT
136.66 -0.68 (-0.50%)
After hours: 5:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF240621C00045000 5/9/2024 5:58 PM 45 96.60 93.30 96.30 0.00 0.00% 3 0 785.94%
COF240621C00050000 10/31/2023 5:53 PM 50 51.80 61.60 63.20 0.00 0.00% 2 3 0.00%
COF240621C00055000 10/31/2023 4:33 PM 55 47.20 56.70 58.40 0.00 0.00% 1 5 0.00%
COF240621C00060000 11/14/2023 7:10 PM 60 48.40 68.20 72.00 0.00 0.00% 1 3 0.00%
COF240621C00065000 10/19/2023 6:58 PM 65 30.80 43.70 45.20 0.00 0.00% - 5 0.00%
COF240621C00070000 2/28/2024 7:04 PM 70 68.60 77.70 81.10 0.00 0.00% 100 114 899.41%
COF240621C00075000 2/22/2024 6:18 PM 75 61.60 65.10 68.80 0.00 0.00% 1 4 563.09%
COF240621C00080000 1/9/2024 4:29 PM 80 53.70 54.10 57.80 0.00 0.00% 2 10 288.48%
COF240621C00085000 3/8/2024 6:45 PM 85 53.90 57.00 60.40 0.00 0.00% 1 4 532.96%
COF240621C00090000 4/8/2024 4:35 PM 90 54.47 50.70 54.00 0.00 0.00% 1 61 443.75%
COF240621C00095000 4/11/2024 2:41 PM 95 43.80 46.30 50.10 0.00 0.00% 2 29 429.10%
COF240621C00100000 6/4/2024 2:42 PM 100 36.64 36.30 39.30 0.00 0.00% 1 58 183.40%
COF240621C00105000 3/12/2024 2:25 PM 105 36.51 32.60 35.70 0.00 0.00% 1 147 225.98%
COF240621C00110000 6/14/2024 6:18 PM 110 23.60 25.50 28.70 0.00 0.00% 9 116 180.18%
COF240621C00115000 6/17/2024 2:23 PM 115 20.30 21.10 23.50 0.00 0.00% 2 371 145.90%
COF240621C00120000 6/18/2024 7:27 PM 120 17.15 16.10 18.50 2.75 19.10% 1 269 119.92%
COF240621C00125000 6/18/2024 2:48 PM 125 12.40 10.60 13.80 2.40 24.00% 3 543 102.25%
COF240621C00129000 6/17/2024 7:51 PM 129 8.29 6.40 8.80 0.00 0.00% 25 25 52.34%
COF240621C00130000 6/18/2024 3:10 PM 130 7.41 6.90 8.20 0.11 1.51% 22 998 59.38%
COF240621C00131000 6/18/2024 3:10 PM 131 6.45 5.90 7.20 0.03 0.47% 22 451 54.15%
COF240621C00132000 6/4/2024 3:37 PM 132 4.90 5.30 7.50 0.00 0.00% 1 12 53.42%
COF240621C00133000 6/18/2024 1:32 PM 133 4.60 4.20 5.00 0.00 0.00% 2 22 38.53%
COF240621C00134000 6/18/2024 3:55 PM 134 3.75 2.55 4.30 0.90 31.58% 2 165 39.65%
COF240621C00135000 6/18/2024 7:07 PM 135 2.70 2.50 4.00 -0.10 -3.57% 15 523 46.92%
COF240621C00136000 6/18/2024 4:06 PM 136 2.30 1.85 2.05 0.66 40.24% 12 54 22.22%
COF240621C00137000 6/18/2024 7:26 PM 137 1.18 1.20 1.40 -0.36 -23.38% 47 215 21.34%
COF240621C00138000 6/18/2024 7:26 PM 138 0.71 0.70 0.90 -0.34 -32.38% 3 127 20.90%
COF240621C00139000 6/18/2024 7:22 PM 139 0.43 0.35 0.55 -0.17 -28.33% 2 120 20.85%
COF240621C00140000 6/18/2024 7:49 PM 140 0.25 0.20 0.30 -0.15 -37.50% 50 1,161 20.46%
COF240621C00141000 6/18/2024 4:02 PM 141 0.12 0.10 0.15 -0.13 -52.00% 23 145 20.17%
COF240621C00142000 6/18/2024 3:55 PM 142 0.12 0.05 0.15 0.00 0.00% 11 256 23.98%
COF240621C00143000 6/17/2024 6:49 PM 143 0.10 0.05 0.15 0.00 0.00% 1 3,006 27.64%
COF240621C00144000 6/18/2024 1:57 PM 144 0.10 0.00 0.15 0.03 42.86% 1 124 31.15%
COF240621C00145000 6/18/2024 3:23 PM 145 0.06 0.05 0.10 0.01 20.00% 3 1,873 31.64%
COF240621C00146000 6/17/2024 6:25 PM 146 0.07 0.00 0.10 0.00 0.00% 3 25 34.86%
COF240621C00147000 6/17/2024 7:53 PM 147 0.05 0.00 0.20 0.00 0.00% 2 260 43.85%
COF240621C00148000 6/17/2024 6:19 PM 148 0.05 0.00 0.20 0.00 0.00% 2 24 47.17%
COF240621C00149000 6/11/2024 3:32 PM 149 0.14 0.00 0.20 0.00 0.00% 1 8 50.39%
COF240621C00150000 6/18/2024 7:11 PM 150 0.01 0.00 0.05 -0.02 -66.67% 3 1,618 41.60%
COF240621C00152500 6/17/2024 3:47 PM 152.5 0.05 0.00 0.15 0.00 0.00% 58 61 51.17%
COF240621C00155000 6/18/2024 6:44 PM 155 0.05 0.00 0.05 0.00 0.00% 13 726 54.30%
COF240621C00157500 6/18/2024 1:37 PM 157.5 0.07 0.00 0.15 0.02 40.00% 125 12 64.06%
COF240621C00160000 6/17/2024 1:34 PM 160 0.05 0.00 0.15 0.00 0.00% 12 593 70.31%
COF240621C00165000 6/11/2024 5:08 PM 165 0.05 0.00 0.30 0.00 0.00% 10 445 91.21%
COF240621C00170000 6/12/2024 5:39 PM 170 0.08 0.00 0.50 0.00 0.00% 5 572 112.50%
COF240621C00175000 6/5/2024 1:30 PM 175 0.32 0.00 0.05 0.00 0.00% 1 44 90.63%
COF240621C00180000 5/8/2024 5:34 PM 180 0.10 0.00 0.70 0.00 0.00% 1 17 144.53%
COF240621C00185000 5/22/2024 7:44 PM 185 0.05 0.00 0.05 0.00 0.00% 27 708 108.59%
COF240621C00190000 5/9/2024 5:03 PM 190 0.08 0.00 0.25 0.00 0.00% 1 26 142.38%
COF240621C00195000 5/17/2024 5:09 PM 195 0.05 0.00 1.05 0.00 0.00% 9 24 191.11%
COF240621C00200000 5/21/2024 1:50 PM 200 0.02 0.00 0.05 0.00 0.00% 5 1,028 132.81%
COF240621C00210000 5/13/2024 4:04 PM 210 0.05 0.00 0.05 0.00 0.00% 83 183 148.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF240621P00045000 5/28/2024 1:30 PM 45 0.05 0.00 0.05 0.00 0.00% 2 186 384.38%
COF240621P00050000 4/16/2024 7:56 PM 50 0.05 0.00 0.75 0.00 0.00% 1 50 488.67%
COF240621P00055000 2/28/2024 4:57 PM 55 0.05 0.00 2.15 0.00 0.00% 10 27 541.60%
COF240621P00060000 5/29/2024 2:08 PM 60 0.05 0.00 0.05 0.00 0.00% 1 36 287.50%
COF240621P00065000 6/17/2024 1:32 PM 65 0.01 0.00 0.65 0.00 0.00% 6 68 362.50%
COF240621P00070000 5/22/2024 6:57 PM 70 0.05 0.00 0.10 0.00 0.00% 3 125 256.25%
COF240621P00075000 3/20/2024 6:37 PM 75 0.10 0.00 0.15 0.00 0.00% 1 78 242.97%
COF240621P00080000 5/13/2024 4:09 PM 80 0.05 0.00 0.95 0.00 0.00% 1 192 290.23%
COF240621P00085000 5/16/2024 3:56 PM 85 0.05 0.00 0.20 0.00 0.00% 3 237 204.69%
COF240621P00090000 5/30/2024 7:52 PM 90 0.05 0.00 0.05 0.00 0.00% 5 1,085 154.69%
COF240621P00095000 6/4/2024 5:48 PM 95 0.08 0.00 0.50 0.00 0.00% 5 425 186.13%
COF240621P00100000 6/12/2024 5:25 PM 100 0.05 0.00 0.40 0.00 0.00% 3 350 157.42%
COF240621P00105000 6/12/2024 5:39 PM 105 0.03 0.00 0.05 0.00 0.00% 5 2,427 102.34%
COF240621P00110000 6/18/2024 2:01 PM 110 0.01 0.00 0.05 -0.04 -80.00% 3 5,535 85.94%
COF240621P00115000 6/17/2024 3:42 PM 115 0.05 0.00 0.15 0.00 0.00% 70 1,408 81.84%
COF240621P00120000 6/18/2024 2:30 PM 120 0.05 0.00 0.10 0.02 66.67% 97 2,615 60.94%
COF240621P00125000 6/18/2024 6:28 PM 125 0.05 0.00 0.10 -0.10 -66.67% 5 1,025 50.20%
COF240621P00126000 6/11/2024 6:37 PM 126 0.20 0.00 0.20 0.00 0.00% - 1 53.61%
COF240621P00127000 6/17/2024 4:13 PM 127 0.10 0.00 0.20 0.00 0.00% 1 2 49.71%
COF240621P00128000 6/17/2024 3:47 PM 128 0.10 0.00 0.20 0.00 0.00% 1 6 45.80%
COF240621P00129000 6/17/2024 2:16 PM 129 0.10 0.05 0.15 0.00 0.00% 1 4 39.16%
COF240621P00130000 6/18/2024 7:26 PM 130 0.07 0.00 0.10 -0.03 -30.00% 10 1,199 32.42%
COF240621P00131000 6/18/2024 7:26 PM 131 0.07 0.00 0.10 -0.08 -53.33% 4 352 28.71%
COF240621P00132000 6/18/2024 7:22 PM 132 0.10 0.05 0.15 -0.09 -47.37% 11 80 27.54%
COF240621P00133000 6/18/2024 3:06 PM 133 0.22 0.05 0.15 -0.01 -4.35% 10 82 23.54%
COF240621P00134000 6/18/2024 4:06 PM 134 0.20 0.10 0.20 -0.30 -60.00% 18 262 21.09%
COF240621P00135000 6/18/2024 7:29 PM 135 0.35 0.20 0.35 -0.16 -31.37% 67 800 20.46%
COF240621P00136000 6/18/2024 7:19 PM 136 0.57 0.40 0.55 -0.31 -35.23% 911 1,037 19.14%
COF240621P00137000 6/18/2024 7:39 PM 137 0.93 0.75 0.90 -0.37 -28.46% 7 160 18.53%
COF240621P00138000 6/18/2024 1:33 PM 138 1.60 1.25 1.40 -0.15 -8.57% 300 124 18.02%
COF240621P00139000 6/18/2024 4:00 PM 139 2.05 1.40 3.20 -2.88 -58.42% 3 115 39.40%
COF240621P00140000 6/18/2024 7:54 PM 140 2.80 2.60 3.20 -0.25 -8.20% 52 1,639 26.12%
COF240621P00141000 6/12/2024 4:07 PM 141 3.10 3.40 4.10 0.00 0.00% 2 151 28.71%
COF240621P00142000 6/17/2024 6:39 PM 142 4.85 4.30 4.90 0.00 0.00% 4 5 27.34%
COF240621P00143000 6/17/2024 3:17 PM 143 7.40 4.30 7.70 0.00 0.00% 10 60 73.29%
COF240621P00144000 5/20/2024 3:36 PM 144 4.50 4.90 8.10 0.00 0.00% - 0 66.36%
COF240621P00145000 6/14/2024 1:30 PM 145 10.97 6.00 9.60 0.00 0.00% 3 186 82.08%
COF240621P00146000 5/22/2024 3:37 PM 146 6.40 7.10 10.30 0.00 0.00% - 0 80.69%
COF240621P00147000 5/22/2024 4:05 PM 147 7.30 8.20 11.60 0.00 0.00% - 0 92.11%
COF240621P00150000 6/14/2024 7:55 PM 150 16.40 10.80 14.70 0.00 0.00% 4 8 108.50%
COF240621P00155000 6/13/2024 6:38 PM 155 19.60 15.90 19.00 0.00 0.00% 36 14 112.01%
COF240621P00160000 5/21/2024 1:59 PM 160 19.25 21.10 24.70 0.00 0.00% 1 1 85.55%
COF240621P00165000 5/22/2024 6:48 PM 165 24.00 25.90 29.30 0.00 0.00% 4 4 157.03%
COF240621P00170000 5/30/2024 7:56 PM 170 34.15 30.80 33.80 0.00 0.00% 1 2 156.84%
COF240621P00175000 5/30/2024 7:56 PM 175 39.18 35.80 39.40 0.00 0.00% 1 0 192.58%

Related Tickers

DFS Discover Financial Services
126.93
+0.97%
 
ALLY Ally Financial Inc.
40.05
+0.75%
 
AXP American Express Company
229.31
+0.46%
 
SYF Synchrony Financial
43.63
+1.25%
 
MA Mastercard Incorporated
450.11
+0.45%
 
V Visa Inc.
273.62
+0.90%
 
PYPL PayPal Holdings, Inc.
59.12
-1.68%
 
WU The Western Union Company
12.37
+1.48%
 
OMF OneMain Holdings, Inc.
48.30
+0.62%
 
CACC Credit Acceptance Corporation
482.54
-0.08%