NYSE - Delayed Quote USD

Capital One Financial Corporation (COF)

Compare
137.10 +3.40 (+2.54%)
At close: June 17 at 4:00 PM EDT
137.84 +0.74 (+0.54%)
After hours: June 17 at 6:55 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% 25 0 804.69%
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% 100 114 906.84%
COF240621C00075000 2/22/2024 6:18 PM 75 61.60 65.10 68.80 0.00 0.00% 1 4 572.07%
COF240621C00080000 1/9/2024 4:29 PM 80 53.70 54.10 57.80 0.00 0.00% 2 10 311.91%
COF240621C00085000 3/8/2024 6:45 PM 85 53.90 57.00 60.40 0.00 0.00% 1 4 539.89%
COF240621C00090000 4/8/2024 4:35 PM 90 54.47 50.70 54.00 0.00 0.00% 1 61 450.68%
COF240621C00095000 4/11/2024 2:41 PM 95 43.80 46.30 50.10 0.00 0.00% 2 29 435.25%
COF240621C00100000 6/4/2024 2:42 PM 100 36.64 35.40 39.20 0.00 0.00% 1 58 156.84%
COF240621C00105000 3/12/2024 2:25 PM 105 36.51 32.60 35.70 0.00 0.00% 1 147 233.98%
COF240621C00110000 6/14/2024 6:18 PM 110 23.60 25.40 28.80 0.00 0.00% 9 116 50.00%
COF240621C00115000 6/17/2024 2:23 PM 115 20.30 20.20 22.80 1.36 7.18% 2 372 125.88%
COF240621C00120000 6/14/2024 2:34 PM 120 14.40 17.00 17.80 0.42 3.00% 1 270 82.81%
COF240621C00125000 6/13/2024 2:51 PM 125 10.00 11.10 12.90 0.00 0.00% 6 543 81.74%
COF240621C00129000 6/14/2024 3:41 PM 129 8.29 6.40 9.80 3.04 57.90% - 25 84.18%
COF240621C00130000 6/17/2024 6:28 PM 130 7.30 6.60 7.60 2.90 65.91% 37 1,010 48.00%
COF240621C00131000 6/17/2024 6:28 PM 131 6.42 6.20 8.40 -1.75 -21.42% 11 462 61.08%
COF240621C00132000 6/4/2024 3:37 PM 132 4.90 5.20 5.70 0.00 0.00% 1 12 41.07%
COF240621C00133000 6/17/2024 7:55 PM 133 4.60 3.30 4.60 2.25 95.74% 8 22 33.35%
COF240621C00134000 6/17/2024 4:23 PM 134 2.85 3.50 5.60 1.15 67.65% 8 170 68.07%
COF240621C00135000 6/17/2024 7:57 PM 135 2.80 2.70 2.90 1.55 124.00% 41 533 28.86%
COF240621C00136000 6/17/2024 5:24 PM 136 1.64 2.00 2.15 0.64 64.00% 32 50 26.95%
COF240621C00137000 6/17/2024 6:21 PM 137 1.54 1.40 1.55 0.99 180.00% 128 108 26.20%
COF240621C00138000 6/17/2024 6:24 PM 138 1.05 0.90 1.10 0.69 191.67% 110 30 26.25%
COF240621C00139000 6/17/2024 6:19 PM 139 0.60 0.60 0.70 0.29 93.55% 55 76 25.29%
COF240621C00140000 6/17/2024 7:51 PM 140 0.40 0.35 0.50 0.20 100.00% 47 1,157 26.51%
COF240621C00141000 6/17/2024 6:26 PM 141 0.25 0.20 0.35 0.10 66.67% 69 98 27.49%
COF240621C00142000 6/14/2024 1:52 PM 142 0.12 0.10 0.25 -0.03 -20.00% 1 255 28.71%
COF240621C00143000 6/17/2024 6:49 PM 143 0.10 0.05 0.15 0.00 0.00% 506 2,506 28.52%
COF240621C00144000 6/17/2024 3:45 PM 144 0.07 0.00 0.15 0.02 40.00% 1 124 32.03%
COF240621C00145000 6/17/2024 5:32 PM 145 0.05 0.05 0.10 -0.02 -28.57% 15 1,866 32.52%
COF240621C00146000 6/17/2024 6:26 PM 146 0.07 0.00 0.10 -0.05 -41.67% 3 27 35.65%
COF240621C00147000 6/13/2024 3:26 PM 147 0.05 0.00 0.10 -0.05 -50.00% 2 259 38.67%
COF240621C00148000 6/17/2024 6:19 PM 148 0.05 0.00 0.10 -0.04 -44.44% 2 22 41.70%
COF240621C00149000 6/11/2024 3:32 PM 149 0.14 0.00 0.05 0.00 0.00% 1 8 39.65%
COF240621C00150000 6/17/2024 6:31 PM 150 0.03 0.00 0.05 -0.05 -62.50% 5 1,618 42.38%
COF240621C00152500 6/17/2024 3:47 PM 152.5 0.05 0.00 0.10 0.00 0.00% 58 3 54.49%
COF240621C00155000 6/13/2024 7:18 PM 155 0.05 0.00 0.10 0.00 0.00% 10 726 55.08%
COF240621C00157500 6/17/2024 1:34 PM 157.5 0.05 0.00 0.15 -0.13 -72.22% 12 0 64.84%
COF240621C00160000 6/17/2024 1:34 PM 160 0.05 0.00 0.05 0.00 0.00% 12 581 60.94%
COF240621C00165000 6/11/2024 5:08 PM 165 0.05 0.00 0.05 0.00 0.00% 10 445 71.88%
COF240621C00170000 6/12/2024 5:39 PM 170 0.08 0.00 0.05 0.00 0.00% 5 572 82.03%
COF240621C00175000 6/5/2024 1:30 PM 175 0.32 0.00 0.05 0.00 0.00% 1 44 91.41%
COF240621C00180000 5/8/2024 5:34 PM 180 0.10 0.00 0.70 0.00 0.00% 5 17 145.31%
COF240621C00185000 5/22/2024 7:44 PM 185 0.05 0.00 0.05 0.00 0.00% 27 708 109.38%
COF240621C00190000 5/9/2024 5:03 PM 190 0.08 0.00 0.25 0.00 0.00% 10 26 142.97%
COF240621C00195000 5/17/2024 5:09 PM 195 0.05 0.00 1.05 0.00 0.00% 9 24 191.99%
COF240621C00200000 5/21/2024 1:50 PM 200 0.02 0.00 0.05 0.00 0.00% 5 1,028 134.38%
COF240621C00210000 5/13/2024 4:04 PM 210 0.05 0.00 0.05 0.00 0.00% 83 0 148.44%

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% 2 186 381.25%
COF240621P00050000 4/16/2024 7:56 PM 50 0.05 0.00 0.75 0.00 0.00% 1 50 487.89%
COF240621P00055000 2/28/2024 4:57 PM 55 0.05 0.00 2.15 0.00 0.00% 10 27 540.82%
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 0.05 -0.02 -66.67% 1 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 78 242.97%
COF240621P00080000 5/13/2024 4:09 PM 80 0.05 0.00 0.95 0.00 0.00% 1 0 289.45%
COF240621P00085000 5/16/2024 3:56 PM 85 0.05 0.00 0.20 0.00 0.00% 3 237 203.91%
COF240621P00090000 5/30/2024 7:52 PM 90 0.05 0.00 0.05 0.00 0.00% 5 1,085 153.91%
COF240621P00095000 6/4/2024 5:48 PM 95 0.08 0.00 0.50 0.00 0.00% 5 425 185.35%
COF240621P00100000 6/12/2024 5:25 PM 100 0.05 0.00 0.40 0.00 0.00% 3 350 156.84%
COF240621P00105000 6/12/2024 5:39 PM 105 0.03 0.00 0.05 0.00 0.00% 5 2,427 101.56%
COF240621P00110000 6/17/2024 2:29 PM 110 0.05 0.00 0.05 0.00 0.00% 20 5,515 85.94%
COF240621P00115000 6/17/2024 3:42 PM 115 0.05 0.00 0.05 0.00 0.00% 70 1,344 69.92%
COF240621P00120000 6/17/2024 6:31 PM 120 0.03 0.00 0.10 -0.07 -70.00% 5 2,615 60.16%
COF240621P00125000 6/14/2024 7:05 PM 125 0.15 0.00 0.10 0.00 0.00% 8 1,025 49.41%
COF240621P00126000 6/11/2024 6:37 PM 126 0.20 0.00 0.15 0.00 0.00% - 1 49.61%
COF240621P00127000 6/17/2024 4:13 PM 127 0.10 0.05 0.15 -0.05 -33.33% 1 1 45.90%
COF240621P00128000 6/17/2024 3:47 PM 128 0.10 0.05 0.15 -0.11 -52.38% 1 5 42.09%
COF240621P00129000 6/17/2024 2:16 PM 129 0.10 0.05 0.15 -0.25 -71.43% 1 3 38.28%
COF240621P00130000 6/17/2024 7:25 PM 130 0.10 0.05 0.15 -0.30 -75.00% 21 1,204 34.47%
COF240621P00131000 6/17/2024 6:30 PM 131 0.15 0.10 0.15 -0.40 -72.73% 6 350 30.57%
COF240621P00132000 6/17/2024 7:45 PM 132 0.19 0.10 0.20 -0.56 -74.67% 17 84 28.71%
COF240621P00133000 6/17/2024 6:31 PM 133 0.23 0.20 0.60 -0.92 -80.00% 31 104 35.84%
COF240621P00134000 6/17/2024 4:39 PM 134 0.50 0.30 0.40 -1.20 -70.59% 6 262 25.68%
COF240621P00135000 6/17/2024 6:45 PM 135 0.51 0.45 0.60 -1.72 -77.13% 57 813 24.78%
COF240621P00136000 6/17/2024 7:10 PM 136 0.88 0.75 0.90 -1.87 -68.00% 11 1,042 24.22%
COF240621P00137000 6/17/2024 7:28 PM 137 1.30 1.15 1.30 -2.20 -62.86% 13 159 23.58%
COF240621P00138000 6/17/2024 7:42 PM 138 1.75 1.65 1.80 -1.72 -49.57% 8 116 22.66%
COF240621P00139000 6/14/2024 6:49 PM 139 4.93 2.30 3.90 0.00 0.00% 8 115 49.44%
COF240621P00140000 6/17/2024 7:58 PM 140 3.05 3.00 3.30 -3.35 -52.34% 53 1,678 24.12%
COF240621P00141000 6/12/2024 4:07 PM 141 3.10 3.90 4.20 0.00 0.00% 2 151 26.07%
COF240621P00142000 6/17/2024 6:39 PM 142 4.85 4.70 7.00 -0.25 -4.90% 4 5 70.22%
COF240621P00143000 6/17/2024 3:17 PM 143 7.40 5.60 6.80 1.40 23.33% 10 60 50.64%
COF240621P00144000 5/20/2024 3:36 PM 144 4.50 6.40 7.90 0.00 0.00% - 0 57.76%
COF240621P00145000 6/14/2024 1:30 PM 145 10.97 6.20 9.90 0.00 0.00% 3 186 84.69%
COF240621P00146000 5/22/2024 3:37 PM 146 6.40 8.50 9.10 0.00 0.00% - 0 41.41%
COF240621P00147000 5/22/2024 4:05 PM 147 7.30 9.50 10.20 0.00 0.00% - 0 49.32%
COF240621P00150000 6/14/2024 7:55 PM 150 16.40 12.30 13.10 0.00 0.00% 4 8 54.49%
COF240621P00155000 6/13/2024 6:38 PM 155 19.60 17.50 18.20 0.00 0.00% 36 14 75.59%
COF240621P00160000 5/21/2024 1:59 PM 160 19.25 22.30 23.20 0.00 0.00% 1 1 90.33%
COF240621P00165000 5/22/2024 6:48 PM 165 24.00 26.00 29.90 0.00 0.00% 4 4 78.13%
COF240621P00170000 5/30/2024 7:56 PM 170 34.15 31.50 34.60 0.00 0.00% 1 2 103.91%
COF240621P00175000 5/30/2024 7:56 PM 175 39.18 36.50 39.20 0.00 0.00% 1 0 178.61%

Related Tickers

DFS Discover Financial Services
125.71
+3.04%
 
AXP American Express Company
228.27
+1.53%
 
ALLY Ally Financial Inc.
39.75
+2.50%
 
SYF Synchrony Financial
43.09
+3.36%
 
MA Mastercard Incorporated
448.11
+0.78%
 
V Visa Inc.
271.17
+0.19%
 
PYPL PayPal Holdings, Inc.
60.13
-0.83%
 
WU The Western Union Company
12.19
+1.08%
 
OMF OneMain Holdings, Inc.
48.00
+1.85%
 
SOFI SoFi Technologies, Inc.
6.46
0.00%