NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF)

Compare
137.08 +3.38 (+2.53%)
As of 3:31 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% 3 0 721.09%
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% 100 114 811.67%
COF240621C00075000 2/22/2024 6:18 PM 75 61.60 65.10 68.80 0.00 0.00% 1 4 512.35%
COF240621C00080000 1/9/2024 4:29 PM 80 53.70 54.10 57.80 0.00 0.00% 2 10 280.66%
COF240621C00085000 3/8/2024 6:45 PM 85 53.90 57.00 60.40 0.00 0.00% 1 4 483.40%
COF240621C00090000 4/8/2024 4:35 PM 90 54.47 50.70 54.00 0.00 0.00% 1 61 403.61%
COF240621C00095000 4/11/2024 2:41 PM 95 43.80 46.30 50.10 0.00 0.00% 2 29 389.75%
COF240621C00100000 6/4/2024 2:42 PM 100 36.64 36.40 38.20 0.00 0.00% 1 58 142.38%
COF240621C00105000 3/12/2024 2:25 PM 105 36.51 32.60 35.70 0.00 0.00% 1 147 209.81%
COF240621C00110000 6/14/2024 6:18 PM 110 23.60 25.60 27.80 0.00 0.00% 9 116 134.96%
COF240621C00115000 6/17/2024 2:23 PM 115 20.30 21.90 23.00 1.36 7.18% 2 372 96.68%
COF240621C00120000 6/17/2024 1:33 PM 120 14.40 16.40 17.70 0.42 3.00% 1 270 88.33%
COF240621C00125000 6/13/2024 2:51 PM 125 10.00 11.90 13.00 0.00 0.00% 6 543 58.59%
COF240621C00129000 6/14/2024 3:41 PM 129 5.25 7.30 8.50 0.00 0.00% - 25 44.63%
COF240621C00130000 6/17/2024 6:28 PM 130 7.40 6.80 7.50 3.00 68.18% 12 1,010 40.53%
COF240621C00131000 6/17/2024 6:28 PM 131 6.42 6.10 6.40 -1.75 -21.42% 11 462 33.45%
COF240621C00132000 6/4/2024 3:37 PM 132 4.90 4.30 5.50 0.00 0.00% 1 12 32.18%
COF240621C00133000 6/17/2024 4:39 PM 133 4.00 4.20 4.50 1.65 70.21% 7 22 27.83%
COF240621C00134000 6/17/2024 4:23 PM 134 2.85 3.40 3.70 1.15 67.65% 8 170 27.56%
COF240621C00135000 6/17/2024 4:32 PM 135 2.20 2.60 2.80 0.95 76.00% 37 533 24.27%
COF240621C00136000 6/17/2024 5:24 PM 136 1.64 1.95 2.10 0.64 64.00% 32 50 23.49%
COF240621C00137000 6/17/2024 6:21 PM 137 1.35 1.40 1.60 0.80 145.45% 127 108 24.37%
COF240621C00138000 6/17/2024 6:24 PM 138 1.05 0.90 1.00 0.69 191.67% 110 30 22.00%
COF240621C00139000 6/17/2024 6:19 PM 139 0.60 0.60 0.65 0.29 93.55% 55 76 21.83%
COF240621C00140000 6/17/2024 6:15 PM 140 0.36 0.35 0.45 0.16 80.00% 43 1,157 22.75%
COF240621C00141000 6/17/2024 6:26 PM 141 0.25 0.20 0.35 0.10 66.67% 69 98 24.66%
COF240621C00142000 6/17/2024 2:02 PM 142 0.12 0.10 0.20 -0.03 -20.00% 1 255 24.12%
COF240621C00143000 6/17/2024 6:49 PM 143 0.10 0.00 0.15 0.00 0.00% 506 2,506 25.59%
COF240621C00144000 6/17/2024 3:45 PM 144 0.07 0.05 0.15 0.02 40.00% 1 124 28.71%
COF240621C00145000 6/17/2024 5:32 PM 145 0.05 0.05 0.10 -0.02 -28.57% 15 1,866 29.10%
COF240621C00146000 6/17/2024 6:26 PM 146 0.07 0.05 0.10 -0.05 -41.67% 3 27 31.93%
COF240621C00147000 6/13/2024 3:26 PM 147 0.05 0.05 0.15 -0.05 -50.00% 1 259 37.60%
COF240621C00148000 6/17/2024 6:19 PM 148 0.05 0.00 0.10 -0.04 -44.44% 2 22 37.31%
COF240621C00149000 6/11/2024 3:32 PM 149 0.14 0.00 0.05 0.00 0.00% 1 8 35.55%
COF240621C00150000 6/17/2024 6:31 PM 150 0.03 0.00 0.05 -0.05 -62.50% 5 1,618 37.89%
COF240621C00152500 6/17/2024 3:47 PM 152.5 0.05 0.00 0.10 0.00 0.00% 58 3 48.83%
COF240621C00155000 6/17/2024 2:13 PM 155 0.05 0.00 0.10 0.00 0.00% 10 726 54.88%
COF240621C00157500 6/17/2024 1:34 PM 157.5 0.05 0.00 0.15 -0.13 -72.22% 12 0 58.01%
COF240621C00160000 6/17/2024 1:34 PM 160 0.05 0.00 0.10 0.00 0.00% 12 581 59.77%
COF240621C00165000 6/11/2024 5:08 PM 165 0.05 0.00 0.05 0.00 0.00% 10 445 64.06%
COF240621C00170000 6/12/2024 5:39 PM 170 0.08 0.00 0.05 0.00 0.00% 5 572 73.44%
COF240621C00175000 6/5/2024 1:30 PM 175 0.32 0.00 0.00 0.00 0.00% 1 44 50.00%
COF240621C00180000 5/8/2024 5:34 PM 180 0.10 0.00 0.70 0.00 0.00% 1 17 130.08%
COF240621C00185000 5/22/2024 7:44 PM 185 0.05 0.00 0.05 0.00 0.00% 27 708 97.66%
COF240621C00190000 5/9/2024 5:03 PM 190 0.08 0.00 0.25 0.00 0.00% 1 26 128.13%
COF240621C00195000 5/17/2024 5:09 PM 195 0.05 0.00 1.05 0.00 0.00% 9 24 171.68%
COF240621C00200000 5/21/2024 1:50 PM 200 0.02 0.00 0.05 0.00 0.00% 5 1,028 119.53%
COF240621C00210000 5/13/2024 4:04 PM 210 0.05 0.00 0.05 0.00 0.00% 83 183 132.81%

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% 2 186 342.19%
COF240621P00050000 4/16/2024 7:56 PM 50 0.05 0.00 0.75 0.00 0.00% 1 50 436.33%
COF240621P00055000 2/28/2024 4:57 PM 55 0.05 0.00 2.15 0.00 0.00% 10 27 483.59%
COF240621P00060000 5/29/2024 2:08 PM 60 0.05 0.00 0.05 0.00 0.00% 1 36 257.81%
COF240621P00065000 6/17/2024 1:32 PM 65 0.01 0.00 0.05 -0.02 -66.67% 6 68 234.38%
COF240621P00070000 5/22/2024 6:57 PM 70 0.05 0.00 0.05 0.00 0.00% 3 125 212.50%
COF240621P00075000 3/20/2024 6:37 PM 75 0.10 0.00 0.15 0.00 0.00% 1 78 217.19%
COF240621P00080000 5/13/2024 4:09 PM 80 0.05 0.00 0.95 0.00 0.00% 1 192 258.79%
COF240621P00085000 5/16/2024 3:56 PM 85 0.05 0.00 0.20 0.00 0.00% 3 237 182.42%
COF240621P00090000 5/30/2024 7:52 PM 90 0.05 0.00 0.05 0.00 0.00% 5 1,085 137.50%
COF240621P00095000 6/4/2024 5:48 PM 95 0.08 0.00 0.50 0.00 0.00% 5 425 165.63%
COF240621P00100000 6/12/2024 5:25 PM 100 0.05 0.00 0.40 0.00 0.00% 3 350 140.23%
COF240621P00105000 6/12/2024 5:39 PM 105 0.03 0.00 0.05 0.00 0.00% 5 2,427 90.63%
COF240621P00110000 6/17/2024 2:29 PM 110 0.05 0.00 0.05 0.00 0.00% 20 5,515 76.56%
COF240621P00115000 6/17/2024 3:42 PM 115 0.05 0.00 0.05 0.00 0.00% 70 1,344 62.50%
COF240621P00120000 6/17/2024 6:31 PM 120 0.03 0.00 0.05 -0.07 -70.00% 5 2,615 53.71%
COF240621P00125000 6/14/2024 7:05 PM 125 0.15 0.05 0.10 0.00 0.00% 8 1,025 44.14%
COF240621P00126000 6/11/2024 6:37 PM 126 0.20 0.00 0.15 0.00 0.00% - 1 44.34%
COF240621P00127000 6/17/2024 4:13 PM 127 0.10 0.05 0.15 -0.05 -33.33% 1 1 41.02%
COF240621P00128000 6/17/2024 3:47 PM 128 0.10 0.05 0.15 -0.11 -52.38% 1 5 37.60%
COF240621P00129000 6/17/2024 2:16 PM 129 0.10 0.05 0.15 -0.25 -71.43% 1 3 34.18%
COF240621P00130000 6/17/2024 6:55 PM 130 0.10 0.10 0.15 -0.30 -75.00% 20 1,204 30.76%
COF240621P00131000 6/17/2024 6:30 PM 131 0.15 0.10 0.15 -0.40 -72.73% 6 350 27.25%
COF240621P00132000 6/17/2024 3:05 PM 132 0.34 0.15 0.20 -0.41 -54.67% 16 84 25.59%
COF240621P00133000 6/17/2024 6:31 PM 133 0.23 0.20 0.30 -0.92 -80.00% 31 104 24.76%
COF240621P00134000 6/17/2024 4:39 PM 134 0.50 0.30 0.45 -1.20 -70.59% 6 262 23.98%
COF240621P00135000 6/17/2024 6:45 PM 135 0.51 0.50 0.65 -1.72 -77.13% 57 813 23.00%
COF240621P00136000 6/17/2024 7:10 PM 136 0.88 0.80 0.95 -1.87 -68.00% 11 1,042 22.36%
COF240621P00137000 6/17/2024 7:01 PM 137 1.30 1.15 1.35 -2.20 -62.86% 12 159 21.73%
COF240621P00138000 6/17/2024 5:05 PM 138 2.25 1.80 1.85 -1.22 -35.16% 7 116 20.87%
COF240621P00139000 6/14/2024 6:49 PM 139 4.93 2.35 2.60 0.00 0.00% 8 115 22.36%
COF240621P00140000 6/17/2024 6:04 PM 140 3.50 3.10 3.40 -2.90 -45.31% 49 1,678 23.39%
COF240621P00141000 6/12/2024 4:07 PM 141 3.10 3.90 4.30 0.00 0.00% 2 151 25.44%
COF240621P00142000 6/17/2024 6:39 PM 142 4.85 4.90 5.20 -0.25 -4.90% 4 5 26.61%
COF240621P00143000 6/17/2024 3:17 PM 143 7.40 5.90 6.20 1.40 23.33% 10 60 30.23%
COF240621P00144000 5/20/2024 3:36 PM 144 4.50 6.70 7.70 0.00 0.00% - 0 46.92%
COF240621P00145000 6/14/2024 1:30 PM 145 10.97 7.40 8.60 0.00 0.00% 3 186 48.49%
COF240621P00146000 5/22/2024 3:37 PM 146 6.40 8.50 9.40 0.00 0.00% - 0 46.78%
COF240621P00147000 5/22/2024 4:05 PM 147 7.30 9.70 10.30 0.00 0.00% - 0 47.07%
COF240621P00150000 6/14/2024 7:55 PM 150 16.40 12.20 13.50 0.00 0.00% 4 8 63.38%
COF240621P00155000 6/13/2024 6:38 PM 155 19.60 17.50 18.30 0.00 0.00% 36 14 71.34%
COF240621P00160000 5/21/2024 1:59 PM 160 19.25 22.80 23.30 0.00 0.00% 1 1 69.34%
COF240621P00165000 5/22/2024 6:48 PM 165 24.00 27.30 29.80 0.00 0.00% 4 4 109.28%
COF240621P00170000 5/30/2024 7:56 PM 170 34.15 32.30 34.80 0.00 0.00% 1 2 122.17%
COF240621P00175000 5/30/2024 7:56 PM 175 39.18 37.30 39.30 0.00 0.00% 1 0 121.19%

Related Tickers

DFS Discover Financial Services
125.02
+2.48%
 
AXP American Express Company
228.26
+1.53%
 
ALLY Ally Financial Inc.
39.62
+2.17%
 
SYF Synchrony Financial
43.15
+3.49%
 
MA Mastercard Incorporated
448.92
+0.96%
 
V Visa Inc.
271.26
+0.22%
 
PYPL PayPal Holdings, Inc.
60.14
-0.82%
 
WU The Western Union Company
12.16
+0.79%
 
OMF OneMain Holdings, Inc.
48.05
+1.95%
 
SOFI SoFi Technologies, Inc.
6.41
-0.85%