NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF)

Compare
136.47 +2.77 (+2.07%)
As of 1:56 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 0 760.94%
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% 100 114 828.47%
COF240621C00075000 2/22/2024 6:18 PM 75 61.60 65.10 68.80 0.00 0.00% 1 4 532.13%
COF240621C00080000 1/9/2024 4:29 PM 80 53.70 54.10 57.80 0.00 0.00% 2 10 319.53%
COF240621C00085000 3/8/2024 6:45 PM 85 53.90 57.00 60.40 0.00 0.00% 1 4 498.83%
COF240621C00090000 4/8/2024 4:35 PM 90 54.47 50.70 54.00 0.00 0.00% 1 61 418.95%
COF240621C00095000 4/11/2024 2:41 PM 95 43.80 46.30 50.10 0.00 0.00% 2 29 403.27%
COF240621C00100000 6/4/2024 2:42 PM 100 36.64 35.10 37.40 0.00 0.00% 1 58 188.87%
COF240621C00105000 3/12/2024 2:25 PM 105 36.51 32.60 35.70 0.00 0.00% 1 147 226.32%
COF240621C00110000 6/14/2024 6:18 PM 110 23.60 24.60 27.20 0.00 0.00% 9 116 133.40%
COF240621C00115000 6/17/2024 2:23 PM 115 20.30 21.10 22.40 1.36 7.18% 2 372 89.45%
COF240621C00120000 6/14/2024 2:34 PM 120 14.40 16.10 16.80 0.42 3.00% 1 270 73.73%
COF240621C00125000 6/13/2024 2:51 PM 125 10.00 11.10 12.10 0.00 0.00% 6 543 65.58%
COF240621C00129000 6/14/2024 3:41 PM 129 5.25 6.60 8.10 0.00 0.00% - 25 48.29%
COF240621C00130000 6/17/2024 5:04 PM 130 6.68 6.30 6.70 2.28 51.82% 11 1,010 32.03%
COF240621C00131000 6/17/2024 5:04 PM 131 5.70 5.50 6.10 -2.47 -30.23% 10 462 39.31%
COF240621C00132000 6/4/2024 3:37 PM 132 4.90 4.60 4.90 0.00 0.00% 1 12 29.93%
COF240621C00133000 6/17/2024 4:39 PM 133 4.00 3.70 4.00 1.65 70.21% 7 22 27.69%
COF240621C00134000 6/17/2024 4:23 PM 134 2.85 2.95 3.10 1.15 67.65% 8 170 24.78%
COF240621C00135000 6/17/2024 4:32 PM 135 2.20 2.25 2.35 0.95 76.00% 37 533 23.68%
COF240621C00136000 6/17/2024 5:24 PM 136 1.64 1.65 1.75 0.64 64.00% 32 50 23.63%
COF240621C00137000 6/17/2024 5:34 PM 137 1.07 1.15 1.20 0.52 94.55% 126 108 22.71%
COF240621C00138000 6/17/2024 3:35 PM 138 0.65 0.75 0.80 0.29 80.56% 107 30 22.44%
COF240621C00139000 6/17/2024 5:30 PM 139 0.42 0.45 0.55 0.11 35.48% 52 76 23.10%
COF240621C00140000 6/17/2024 4:05 PM 140 0.27 0.25 0.30 0.07 35.00% 29 1,157 21.97%
COF240621C00141000 6/17/2024 4:07 PM 141 0.15 0.15 0.20 0.00 0.00% 67 98 22.85%
COF240621C00142000 6/14/2024 1:52 PM 142 0.12 0.10 0.20 -0.03 -20.00% 1 255 26.32%
COF240621C00143000 6/17/2024 5:02 PM 143 0.05 0.05 0.15 -0.05 -50.00% 501 2,506 27.64%
COF240621C00144000 6/17/2024 3:45 PM 144 0.07 0.05 0.10 0.02 40.00% 1 124 28.13%
COF240621C00145000 6/17/2024 5:32 PM 145 0.05 0.05 0.10 -0.02 -20.00% 15 1,866 30.96%
COF240621C00146000 6/17/2024 5:32 PM 146 0.05 0.05 0.10 -0.07 -58.33% 1 27 33.79%
COF240621C00147000 6/13/2024 3:26 PM 147 0.10 0.00 0.20 0.00 0.00% 50 259 42.09%
COF240621C00148000 6/14/2024 6:44 PM 148 0.09 0.00 0.05 0.00 0.00% 1 22 34.77%
COF240621C00149000 6/11/2024 3:32 PM 149 0.14 0.00 0.05 0.00 0.00% 1 8 37.11%
COF240621C00150000 6/13/2024 4:26 PM 150 0.05 0.00 0.05 -0.03 -37.50% 1 1,618 39.45%
COF240621C00152500 6/17/2024 3:47 PM 152.5 0.05 0.00 0.10 0.00 0.00% 58 3 50.59%
COF240621C00155000 6/13/2024 7:18 PM 155 0.05 0.00 0.10 0.00 0.00% 10 726 50.78%
COF240621C00157500 6/17/2024 1:34 PM 157.5 0.05 0.00 0.15 -0.13 -72.22% 12 0 59.57%
COF240621C00160000 6/17/2024 1:34 PM 160 0.05 0.00 0.10 0.00 0.00% 12 581 61.33%
COF240621C00165000 6/11/2024 5:08 PM 165 0.05 0.00 0.05 0.00 0.00% 10 445 65.63%
COF240621C00170000 6/12/2024 5:39 PM 170 0.08 0.00 0.05 0.00 0.00% 5 572 74.22%
COF240621C00175000 6/5/2024 1:30 PM 175 0.32 0.00 0.05 0.00 0.00% 1 44 82.81%
COF240621C00180000 5/8/2024 5:34 PM 180 0.10 0.00 0.70 0.00 0.00% 5 17 131.84%
COF240621C00185000 5/22/2024 7:44 PM 185 0.05 0.00 0.05 0.00 0.00% 27 708 99.22%
COF240621C00190000 5/9/2024 5:03 PM 190 0.08 0.00 0.25 0.00 0.00% 10 26 129.49%
COF240621C00195000 5/17/2024 5:09 PM 195 0.05 0.00 1.05 0.00 0.00% 9 24 173.63%
COF240621C00200000 5/21/2024 1:50 PM 200 0.02 0.00 0.05 0.00 0.00% 5 1,028 121.09%
COF240621C00210000 5/13/2024 4:04 PM 210 0.05 0.00 0.05 0.00 0.00% 83 0 134.38%

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% 2 186 340.63%
COF240621P00050000 4/16/2024 7:56 PM 50 0.05 0.00 0.75 0.00 0.00% 1 50 435.16%
COF240621P00055000 2/28/2024 4:57 PM 55 0.05 0.00 2.15 0.00 0.00% 10 27 482.03%
COF240621P00060000 5/29/2024 2:08 PM 60 0.05 0.00 0.05 0.00 0.00% 1 36 256.25%
COF240621P00065000 6/17/2024 1:32 PM 65 0.01 0.00 0.05 -0.02 -66.67% 1 68 232.81%
COF240621P00070000 5/22/2024 6:57 PM 70 0.05 0.00 0.05 0.00 0.00% 3 125 210.94%
COF240621P00075000 3/20/2024 6:37 PM 75 0.10 0.00 0.15 0.00 0.00% 1 78 215.63%
COF240621P00080000 5/13/2024 4:09 PM 80 0.05 0.00 0.95 0.00 0.00% 1 0 257.23%
COF240621P00085000 5/16/2024 3:56 PM 85 0.05 0.00 0.20 0.00 0.00% 3 237 180.86%
COF240621P00090000 5/30/2024 7:52 PM 90 0.05 0.00 0.05 0.00 0.00% 5 1,085 135.94%
COF240621P00095000 6/4/2024 5:48 PM 95 0.08 0.00 0.50 0.00 0.00% 5 425 164.06%
COF240621P00100000 6/12/2024 5:25 PM 100 0.05 0.00 0.40 0.00 0.00% 3 350 138.67%
COF240621P00105000 6/12/2024 5:39 PM 105 0.03 0.00 0.10 0.00 0.00% 5 2,427 97.66%
COF240621P00110000 6/17/2024 2:29 PM 110 0.05 0.00 0.05 0.00 0.00% 20 5,515 75.00%
COF240621P00115000 6/17/2024 3:42 PM 115 0.05 0.00 0.05 0.00 0.00% 70 1,344 60.94%
COF240621P00120000 6/14/2024 7:05 PM 120 0.10 0.00 0.05 0.00 0.00% 100 2,615 52.34%
COF240621P00125000 6/14/2024 7:05 PM 125 0.15 0.05 0.10 0.00 0.00% 8 1,025 42.38%
COF240621P00126000 6/11/2024 6:37 PM 126 0.20 0.05 0.20 0.00 0.00% - 1 45.22%
COF240621P00127000 6/17/2024 4:13 PM 127 0.10 0.05 0.15 -0.05 -33.33% 1 1 39.06%
COF240621P00128000 6/17/2024 3:47 PM 128 0.10 0.05 0.15 -0.11 -52.38% 1 5 35.74%
COF240621P00129000 6/17/2024 2:16 PM 129 0.10 0.05 0.15 -0.25 -71.43% 1 3 32.23%
COF240621P00130000 6/17/2024 4:16 PM 130 0.15 0.10 0.20 -0.25 -62.50% 16 1,204 30.91%
COF240621P00131000 6/17/2024 2:24 PM 131 0.25 0.15 0.20 -0.30 -54.55% 5 350 27.20%
COF240621P00132000 6/17/2024 3:05 PM 132 0.34 0.20 0.30 -0.41 -54.67% 16 84 26.47%
COF240621P00133000 6/17/2024 4:24 PM 133 0.40 0.30 0.40 -0.75 -65.22% 25 104 24.76%
COF240621P00134000 6/17/2024 4:39 PM 134 0.50 0.40 0.60 -1.20 -70.59% 6 262 24.20%
COF240621P00135000 6/17/2024 5:05 PM 135 0.80 0.70 0.85 -1.43 -64.13% 53 813 23.19%
COF240621P00136000 6/17/2024 2:47 PM 136 1.75 1.10 1.20 -1.00 -36.36% 6 1,042 22.36%
COF240621P00137000 6/17/2024 5:05 PM 137 1.65 1.55 1.70 -1.85 -52.86% 5 159 22.22%
COF240621P00138000 6/17/2024 5:05 PM 138 2.25 2.15 2.30 -1.22 -35.16% 7 116 21.92%
COF240621P00139000 6/14/2024 6:49 PM 139 4.93 2.80 3.10 0.00 0.00% 8 115 23.49%
COF240621P00140000 6/17/2024 5:41 PM 140 3.73 3.60 3.90 -2.67 -41.72% 44 1,678 23.68%
COF240621P00141000 6/12/2024 4:07 PM 141 3.10 4.60 4.90 0.00 0.00% 2 151 27.74%
COF240621P00142000 6/12/2024 7:12 PM 142 5.10 5.10 6.30 0.00 0.00% 4 5 41.11%
COF240621P00143000 6/17/2024 3:17 PM 143 7.40 5.90 7.00 1.40 23.33% 10 60 38.04%
COF240621P00144000 5/20/2024 3:36 PM 144 4.50 6.20 8.10 0.00 0.00% - 0 44.43%
COF240621P00145000 6/14/2024 1:30 PM 145 10.97 8.10 9.90 0.00 0.00% 3 186 66.60%
COF240621P00146000 5/22/2024 3:37 PM 146 6.40 8.90 10.10 0.00 0.00% - 0 51.76%
COF240621P00147000 5/22/2024 4:05 PM 147 7.30 10.10 11.40 0.00 0.00% - 0 63.33%
COF240621P00150000 6/14/2024 7:55 PM 150 16.40 13.20 15.50 0.00 0.00% 4 8 72.80%
COF240621P00155000 6/13/2024 6:38 PM 155 19.60 17.80 19.10 0.00 0.00% 36 14 80.96%
COF240621P00160000 5/21/2024 1:59 PM 160 19.25 22.70 24.40 0.00 0.00% 1 1 54.69%
COF240621P00165000 5/22/2024 6:48 PM 165 24.00 27.70 29.90 0.00 0.00% 4 4 93.16%
COF240621P00170000 5/30/2024 7:56 PM 170 34.15 33.20 35.40 0.00 0.00% 1 2 130.03%
COF240621P00175000 5/30/2024 7:56 PM 175 39.18 37.80 40.40 0.00 0.00% 1 0 133.50%

Related Tickers

DFS Discover Financial Services
124.91
+2.39%
 
AXP American Express Company
227.05
+0.99%
 
ALLY Ally Financial Inc.
39.47
+1.78%
 
SYF Synchrony Financial
42.85
+2.78%
 
MA Mastercard Incorporated
446.68
+0.46%
 
V Visa Inc.
270.03
-0.23%
 
PYPL PayPal Holdings, Inc.
60.11
-0.87%
 
WU The Western Union Company
12.08
+0.17%
 
OMF OneMain Holdings, Inc.
47.75
+1.32%
 
SOFI SoFi Technologies, Inc.
6.45
-0.23%