NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF)

Compare
137.64 +0.54 (+0.39%)
As of 2:16 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
COF240621C00045000 5/9/2024 5:58 PM 45 96.60 93.30 96.30 0.00 0.00% 25 0 761.13%
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% 100 114 890.04%
COF240621C00075000 2/22/2024 6:18 PM 75 61.60 65.10 68.80 0.00 0.00% 1 4 551.56%
COF240621C00080000 1/9/2024 4:29 PM 80 53.70 54.10 57.80 0.00 0.00% 2 10 243.75%
COF240621C00085000 3/8/2024 6:45 PM 85 53.90 57.00 60.40 0.00 0.00% 1 4 524.12%
COF240621C00090000 4/8/2024 4:35 PM 90 54.47 50.70 54.00 0.00 0.00% 1 61 434.86%
COF240621C00095000 4/11/2024 2:41 PM 95 43.80 46.30 50.10 0.00 0.00% 2 29 421.34%
COF240621C00100000 6/4/2024 2:42 PM 100 36.64 36.20 38.80 0.00 0.00% 1 58 227.54%
COF240621C00105000 3/12/2024 2:25 PM 105 36.51 32.60 35.70 0.00 0.00% 1 147 215.23%
COF240621C00110000 6/14/2024 6:18 PM 110 23.60 26.20 29.00 0.00 0.00% 9 116 181.35%
COF240621C00115000 6/17/2024 2:23 PM 115 20.30 22.50 23.00 0.00 0.00% 2 371 87.70%
COF240621C00120000 6/17/2024 1:33 PM 120 14.40 17.20 18.20 0.00 0.00% 1 269 63.28%
COF240621C00125000 6/18/2024 2:48 PM 125 12.40 12.00 13.20 2.40 24.00% 3 543 75.49%
COF240621C00129000 6/17/2024 7:51 PM 129 8.29 8.50 9.00 0.00 0.00% - 25 49.95%
COF240621C00130000 6/18/2024 3:10 PM 130 7.41 7.40 8.20 0.11 1.51% 22 998 52.25%
COF240621C00131000 6/18/2024 3:10 PM 131 6.45 6.60 7.20 0.03 0.47% 22 451 47.41%
COF240621C00132000 6/4/2024 3:37 PM 132 4.90 5.80 6.30 0.00 0.00% 1 12 45.22%
COF240621C00133000 6/18/2024 1:32 PM 133 4.60 4.80 5.30 0.00 0.00% 2 22 40.04%
COF240621C00134000 6/18/2024 3:55 PM 134 3.75 3.80 4.10 0.90 31.58% 2 165 29.83%
COF240621C00135000 6/18/2024 4:06 PM 135 3.03 2.95 3.20 0.23 8.21% 14 523 26.91%
COF240621C00136000 6/18/2024 4:06 PM 136 2.30 2.15 2.35 0.66 40.24% 12 54 24.12%
COF240621C00137000 6/18/2024 4:23 PM 137 1.65 1.50 1.70 0.11 7.14% 45 215 23.63%
COF240621C00138000 6/18/2024 2:58 PM 138 0.85 0.90 1.10 -0.20 -19.05% 2 127 22.10%
COF240621C00139000 6/18/2024 4:02 PM 139 0.59 0.50 0.75 -0.01 -1.67% 1 120 22.85%
COF240621C00140000 6/18/2024 4:54 PM 140 0.45 0.30 0.45 0.05 12.50% 39 1,161 22.51%
COF240621C00141000 6/18/2024 4:02 PM 141 0.20 0.15 0.30 -0.05 -20.00% 20 145 23.58%
COF240621C00142000 6/18/2024 3:55 PM 142 0.12 0.10 0.20 0.00 0.00% 11 256 24.71%
COF240621C00143000 6/17/2024 6:49 PM 143 0.10 0.05 0.15 0.00 0.00% 1 3,006 26.47%
COF240621C00144000 6/18/2024 1:57 PM 144 0.10 0.05 0.15 0.03 42.86% 1 124 30.08%
COF240621C00145000 6/18/2024 3:23 PM 145 0.06 0.05 0.10 0.01 20.00% 3 1,873 30.66%
COF240621C00146000 6/17/2024 6:25 PM 146 0.07 0.00 0.10 0.00 0.00% 3 25 33.79%
COF240621C00147000 6/17/2024 7:53 PM 147 0.05 0.00 0.20 0.00 0.00% 2 260 42.77%
COF240621C00148000 6/17/2024 6:19 PM 148 0.05 0.00 0.20 0.00 0.00% 2 24 46.09%
COF240621C00149000 6/11/2024 3:32 PM 149 0.14 0.00 0.05 0.00 0.00% 1 8 38.09%
COF240621C00150000 6/18/2024 2:59 PM 150 0.05 0.00 0.05 0.02 66.67% 1 1,618 40.82%
COF240621C00152500 6/17/2024 3:47 PM 152.5 0.05 0.00 0.05 0.00 0.00% 58 61 47.27%
COF240621C00155000 6/18/2024 1:47 PM 155 0.05 0.00 0.05 0.00 0.00% 1 726 53.52%
COF240621C00157500 6/18/2024 1:37 PM 157.5 0.07 0.00 0.15 0.02 40.00% 125 12 63.28%
COF240621C00160000 6/17/2024 1:34 PM 160 0.05 0.00 0.15 0.00 0.00% 12 593 69.34%
COF240621C00165000 6/11/2024 5:08 PM 165 0.05 0.00 0.30 0.00 0.00% 10 445 90.23%
COF240621C00170000 6/12/2024 5:39 PM 170 0.08 0.00 0.50 0.00 0.00% 5 572 111.52%
COF240621C00175000 6/5/2024 1:30 PM 175 0.32 0.00 0.05 0.00 0.00% 1 44 89.84%
COF240621C00180000 5/8/2024 5:34 PM 180 0.10 0.00 0.70 0.00 0.00% 5 17 143.55%
COF240621C00185000 5/22/2024 7:44 PM 185 0.05 0.00 0.05 0.00 0.00% 27 708 107.81%
COF240621C00190000 5/9/2024 5:03 PM 190 0.08 0.00 0.25 0.00 0.00% 10 26 141.41%
COF240621C00195000 5/17/2024 5:09 PM 195 0.05 0.00 1.05 0.00 0.00% 9 24 190.14%
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 0 147.66%

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 50 489.45%
COF240621P00055000 2/28/2024 4:57 PM 55 0.05 0.00 2.15 0.00 0.00% 10 27 542.38%
COF240621P00060000 5/29/2024 2:08 PM 60 0.05 0.00 0.05 0.00 0.00% 1 36 289.06%
COF240621P00065000 6/17/2024 1:32 PM 65 0.01 0.00 0.05 0.00 0.00% 6 68 262.50%
COF240621P00070000 5/22/2024 6:57 PM 70 0.05 0.00 0.05 0.00 0.00% 3 125 237.50%
COF240621P00075000 3/20/2024 6:37 PM 75 0.10 0.00 0.15 0.00 0.00% 1 78 243.75%
COF240621P00080000 5/13/2024 4:09 PM 80 0.05 0.00 0.95 0.00 0.00% 1 0 291.02%
COF240621P00085000 5/16/2024 3:56 PM 85 0.05 0.00 0.20 0.00 0.00% 3 237 205.47%
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% 5 425 186.91%
COF240621P00100000 6/12/2024 5:25 PM 100 0.05 0.00 0.40 0.00 0.00% 3 350 158.40%
COF240621P00105000 6/12/2024 5:39 PM 105 0.03 0.00 0.05 0.00 0.00% 5 2,427 103.13%
COF240621P00110000 6/18/2024 2:01 PM 110 0.01 0.00 0.05 -0.04 -80.00% 3 5,535 86.72%
COF240621P00115000 6/17/2024 3:42 PM 115 0.05 0.00 0.15 0.00 0.00% 70 1,408 82.81%
COF240621P00120000 6/18/2024 2:30 PM 120 0.05 0.00 0.10 0.02 66.67% 97 2,615 61.72%
COF240621P00125000 6/18/2024 1:30 PM 125 0.05 0.00 0.20 -0.10 -66.67% 4 1,025 51.17%
COF240621P00126000 6/11/2024 6:37 PM 126 0.20 0.05 0.20 0.00 0.00% - 1 54.69%
COF240621P00127000 6/17/2024 4:13 PM 127 0.10 0.05 0.20 0.00 0.00% 1 2 50.78%
COF240621P00128000 6/17/2024 3:47 PM 128 0.10 0.05 0.20 0.00 0.00% 1 6 46.88%
COF240621P00129000 6/17/2024 2:16 PM 129 0.10 0.05 0.15 0.00 0.00% 1 4 40.23%
COF240621P00130000 6/18/2024 5:39 PM 130 0.05 0.05 0.10 -0.05 -50.00% 9 1,199 33.40%
COF240621P00131000 6/18/2024 4:29 PM 131 0.11 0.05 0.10 -0.04 -26.67% 2 352 29.69%
COF240621P00132000 6/18/2024 3:06 PM 132 0.15 0.05 0.15 -0.04 -21.05% 10 80 28.61%
COF240621P00133000 6/18/2024 3:06 PM 133 0.22 0.10 0.15 -0.01 -4.35% 10 82 24.71%
COF240621P00134000 6/18/2024 4:06 PM 134 0.20 0.15 0.20 -0.30 -60.00% 18 262 22.36%
COF240621P00135000 6/18/2024 4:06 PM 135 0.25 0.20 0.30 -0.26 -50.98% 60 800 20.70%
COF240621P00136000 6/18/2024 4:35 PM 136 0.43 0.45 0.50 -0.45 -51.14% 910 1,037 19.90%
COF240621P00137000 6/18/2024 5:03 PM 137 0.85 0.65 0.80 -0.45 -34.62% 3 160 18.99%
COF240621P00138000 6/18/2024 1:33 PM 138 1.60 1.15 1.30 -0.15 -8.57% 300 124 19.29%
COF240621P00139000 6/18/2024 4:00 PM 139 2.05 1.75 1.90 -2.88 -58.42% 3 115 18.82%
COF240621P00140000 6/18/2024 6:00 PM 140 2.65 2.50 2.80 -0.40 -13.11% 37 1,639 22.27%
COF240621P00141000 6/12/2024 4:07 PM 141 3.10 3.30 3.50 0.00 0.00% 2 151 18.56%
COF240621P00142000 6/17/2024 6:39 PM 142 4.85 4.10 4.60 0.00 0.00% 4 5 26.07%
COF240621P00143000 6/17/2024 3:17 PM 143 7.40 4.90 5.40 0.00 0.00% 10 60 20.12%
COF240621P00144000 5/20/2024 3:36 PM 144 4.50 5.80 6.50 0.00 0.00% - 0 29.59%
COF240621P00145000 6/14/2024 1:30 PM 145 10.97 6.00 7.50 0.00 0.00% 3 186 33.01%
COF240621P00146000 5/22/2024 3:37 PM 146 6.40 7.70 9.30 0.00 0.00% - 0 62.79%
COF240621P00147000 5/22/2024 4:05 PM 147 7.30 8.50 9.50 0.00 0.00% - 0 39.55%
COF240621P00150000 6/14/2024 7:55 PM 150 16.40 11.60 12.40 0.00 0.00% 4 8 39.45%
COF240621P00155000 6/13/2024 6:38 PM 155 19.60 15.50 17.80 0.00 0.00% 36 14 80.47%
COF240621P00160000 5/21/2024 1:59 PM 160 19.25 21.70 22.50 0.00 0.00% 1 1 76.76%
COF240621P00165000 5/22/2024 6:48 PM 165 24.00 26.00 28.90 0.00 0.00% 4 4 83.20%
COF240621P00170000 5/30/2024 7:56 PM 170 34.15 31.00 33.90 0.00 0.00% 1 2 94.73%
COF240621P00175000 5/30/2024 7:56 PM 175 39.18 35.90 38.90 0.00 0.00% 1 0 94.92%

Related Tickers

DFS Discover Financial Services
126.59
+0.70%
 
ALLY Ally Financial Inc.
40.12
+0.93%
 
AXP American Express Company
228.15
-0.05%
 
SYF Synchrony Financial
43.53
+1.02%
 
MA Mastercard Incorporated
448.73
+0.14%
 
V Visa Inc.
272.51
+0.49%
 
PYPL PayPal Holdings, Inc.
59.24
-1.49%
 
WU The Western Union Company
12.33
+1.18%
 
OMF OneMain Holdings, Inc.
48.32
+0.67%
 
CACC Credit Acceptance Corporation
485.20
+0.47%