NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF)

Compare
137.11 +0.01 (+0.01%)
As of 10:14 AM 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 0 803.91%
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% 100 114 906.54%
COF240621C00075000 2/22/2024 6:18 PM 75 61.60 65.10 68.80 0.00 0.00% 1 4 571.68%
COF240621C00080000 1/9/2024 4:29 PM 80 53.70 54.10 57.80 0.00 0.00% 2 10 311.13%
COF240621C00085000 3/8/2024 6:45 PM 85 53.90 57.00 60.40 0.00 0.00% 1 4 539.60%
COF240621C00090000 4/8/2024 4:35 PM 90 54.47 50.70 54.00 0.00 0.00% 1 61 450.39%
COF240621C00095000 4/11/2024 2:41 PM 95 43.80 46.30 50.10 0.00 0.00% 2 29 434.96%
COF240621C00100000 6/4/2024 2:42 PM 100 36.64 36.10 39.00 0.00 0.00% 1 58 181.05%
COF240621C00105000 3/12/2024 2:25 PM 105 36.51 32.60 35.70 0.00 0.00% 1 147 233.59%
COF240621C00110000 6/14/2024 6:18 PM 110 23.60 26.10 29.10 0.00 0.00% 9 116 137.99%
COF240621C00115000 6/17/2024 2:23 PM 115 20.30 22.10 22.70 0.00 0.00% 2 371 102.83%
COF240621C00120000 6/17/2024 1:33 PM 120 14.40 17.10 18.00 0.00 0.00% 1 269 90.53%
COF240621C00125000 6/13/2024 2:51 PM 125 10.00 10.50 12.70 0.00 0.00% 6 543 74.51%
COF240621C00129000 6/17/2024 7:51 PM 129 8.29 8.10 8.90 0.00 0.00% 25 25 61.57%
COF240621C00130000 6/18/2024 1:31 PM 130 7.38 6.80 7.70 0.08 1.10% 20 998 50.78%
COF240621C00131000 6/18/2024 1:31 PM 131 6.43 5.80 6.90 0.01 0.16% 20 451 51.22%
COF240621C00132000 6/4/2024 3:37 PM 132 4.90 5.00 5.90 0.00 0.00% 1 12 45.90%
COF240621C00133000 6/18/2024 1:32 PM 133 4.60 4.30 4.70 0.00 0.00% 2 22 35.65%
COF240621C00134000 6/17/2024 4:23 PM 134 2.85 3.20 3.80 0.00 0.00% 8 165 32.54%
COF240621C00135000 6/18/2024 1:35 PM 135 2.78 2.85 3.10 -0.02 -0.71% 1 523 32.69%
COF240621C00136000 6/18/2024 1:35 PM 136 2.02 1.95 2.15 0.38 23.17% 1 54 26.86%
COF240621C00137000 6/18/2024 1:43 PM 137 1.98 1.40 1.50 0.44 28.57% 1 215 25.24%
COF240621C00138000 6/18/2024 1:36 PM 138 1.17 0.90 1.05 0.12 11.43% 1 127 25.27%
COF240621C00139000 6/17/2024 6:19 PM 139 0.60 0.50 0.65 0.00 0.00% 55 120 24.22%
COF240621C00140000 6/17/2024 7:51 PM 140 0.40 0.25 0.40 0.00 0.00% 47 1,161 24.07%
COF240621C00141000 6/18/2024 1:35 PM 141 0.26 0.15 0.25 0.01 4.00% 1 145 24.51%
COF240621C00142000 6/18/2024 1:36 PM 142 0.15 0.10 0.20 0.03 25.00% 3 256 26.86%
COF240621C00143000 6/17/2024 6:49 PM 143 0.10 0.05 0.15 0.00 0.00% 506 3,006 28.52%
COF240621C00144000 6/18/2024 1:57 PM 144 0.10 0.05 0.15 0.03 75.00% 2 124 32.03%
COF240621C00145000 6/17/2024 5:32 PM 145 0.05 0.05 0.15 0.00 0.00% 15 1,873 35.45%
COF240621C00146000 6/17/2024 6:25 PM 146 0.07 0.05 0.15 0.00 0.00% 3 25 38.67%
COF240621C00147000 6/17/2024 7:53 PM 147 0.05 0.05 0.20 0.00 0.00% 2 260 44.73%
COF240621C00148000 6/17/2024 6:19 PM 148 0.05 0.05 0.20 0.00 0.00% 2 24 48.05%
COF240621C00149000 6/11/2024 3:32 PM 149 0.14 0.05 0.20 0.00 0.00% 1 8 51.27%
COF240621C00150000 6/17/2024 6:31 PM 150 0.03 0.05 0.10 0.00 0.00% 5 1,618 47.46%
COF240621C00152500 6/17/2024 3:47 PM 152.5 0.05 0.05 0.20 0.00 0.00% 58 61 56.64%
COF240621C00155000 6/18/2024 1:47 PM 155 0.05 0.00 0.20 0.00 0.00% 1 726 61.33%
COF240621C00157500 6/18/2024 1:37 PM 157.5 0.07 0.00 0.15 0.02 40.00% 125 12 64.84%
COF240621C00160000 6/17/2024 1:34 PM 160 0.05 0.00 0.15 0.00 0.00% 12 593 70.90%
COF240621C00165000 6/11/2024 5:08 PM 165 0.05 0.00 0.30 0.00 0.00% 10 445 91.99%
COF240621C00170000 6/12/2024 5:39 PM 170 0.08 0.00 0.50 0.00 0.00% 5 572 113.28%
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% 1 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% 1 26 142.97%
COF240621C00195000 5/17/2024 5:09 PM 195 0.05 0.00 1.05 0.00 0.00% 9 24 191.89%
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% 83 183 148.44%

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% 2 186 381.25%
COF240621P00050000 4/16/2024 7:56 PM 50 0.05 0.00 0.75 0.00 0.00% 1 50 488.28%
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 0.65 0.00 0.00% 6 68 362.11%
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% 1 192 289.45%
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 0.50 0.00 0.00% 5 2,427 141.21%
COF240621P00110000 6/17/2024 2:29 PM 110 0.05 0.00 0.10 0.00 0.00% 20 5,535 93.36%
COF240621P00115000 6/17/2024 3:42 PM 115 0.05 0.00 0.20 0.00 0.00% 70 1,408 84.77%
COF240621P00120000 6/18/2024 1:46 PM 120 0.05 0.00 0.15 0.02 66.67% 7 2,615 64.06%
COF240621P00125000 6/18/2024 1:30 PM 125 0.05 0.05 0.20 -0.10 -66.67% 4 1,025 51.56%
COF240621P00126000 6/11/2024 6:37 PM 126 0.20 0.05 0.20 0.00 0.00% - 1 52.83%
COF240621P00127000 6/17/2024 4:13 PM 127 0.10 0.05 0.20 0.00 0.00% 1 2 48.93%
COF240621P00128000 6/17/2024 3:47 PM 128 0.10 0.05 0.20 0.00 0.00% 1 6 45.02%
COF240621P00129000 6/17/2024 2:16 PM 129 0.10 0.05 0.25 0.00 0.00% 1 4 43.36%
COF240621P00130000 6/17/2024 7:25 PM 130 0.29 0.05 0.15 0.19 190.00% 2 1,199 34.47%
COF240621P00131000 6/18/2024 1:43 PM 131 0.10 0.05 0.15 -0.05 -33.33% 1 352 30.66%
COF240621P00132000 6/17/2024 7:45 PM 132 0.19 0.10 0.20 0.00 0.00% 17 80 28.76%
COF240621P00133000 6/17/2024 6:31 PM 133 0.23 0.15 0.25 0.00 0.00% 31 82 26.22%
COF240621P00134000 6/17/2024 4:39 PM 134 0.50 0.25 0.35 0.00 0.00% 6 262 24.41%
COF240621P00135000 6/18/2024 1:46 PM 135 0.38 0.40 0.50 -0.13 -25.49% 1 800 22.71%
COF240621P00136000 6/17/2024 7:10 PM 136 0.80 0.65 0.80 -0.08 -9.09% 3 1,037 22.41%
COF240621P00137000 6/17/2024 7:28 PM 137 1.30 0.95 1.25 0.00 0.00% 13 160 22.80%
COF240621P00138000 6/18/2024 1:33 PM 138 1.60 1.55 1.75 -0.15 -8.57% 300 124 21.85%
COF240621P00139000 6/14/2024 6:49 PM 139 4.93 2.05 2.40 0.00 0.00% 8 115 21.34%
COF240621P00140000 6/18/2024 1:51 PM 140 2.60 2.85 3.30 -0.45 -14.75% 4 1,639 24.32%
COF240621P00141000 6/12/2024 4:07 PM 141 3.10 3.80 4.50 0.00 0.00% 2 151 34.03%
COF240621P00142000 6/17/2024 6:39 PM 142 4.85 4.40 5.70 0.00 0.00% 4 5 43.60%
COF240621P00143000 6/17/2024 3:17 PM 143 7.40 5.50 6.20 0.00 0.00% 10 60 34.67%
COF240621P00144000 5/20/2024 3:36 PM 144 4.50 6.40 7.60 0.00 0.00% - 0 50.54%
COF240621P00145000 6/14/2024 1:30 PM 145 10.97 7.10 8.50 0.00 0.00% 3 186 52.10%
COF240621P00146000 5/22/2024 3:37 PM 146 6.40 8.20 9.60 0.00 0.00% - 0 59.18%
COF240621P00147000 5/22/2024 4:05 PM 147 7.30 9.40 10.60 0.00 0.00% - 0 63.28%
COF240621P00150000 6/14/2024 7:55 PM 150 16.40 12.10 13.30 0.00 0.00% 4 8 64.40%
COF240621P00155000 6/13/2024 6:38 PM 155 19.60 17.20 18.20 0.00 0.00% 36 14 76.07%
COF240621P00160000 5/21/2024 1:59 PM 160 19.25 21.40 23.00 0.00 0.00% 1 1 75.20%
COF240621P00165000 5/22/2024 6:48 PM 165 24.00 25.90 28.90 0.00 0.00% 4 4 137.40%
COF240621P00170000 5/30/2024 7:56 PM 170 34.15 31.00 33.90 0.00 0.00% 1 2 152.83%
COF240621P00175000 5/30/2024 7:56 PM 175 39.18 35.90 38.90 0.00 0.00% 1 0 167.43%

Related Tickers

DFS Discover Financial Services
125.83
+0.10%
 
ALLY Ally Financial Inc.
39.97
+0.54%
 
AXP American Express Company
227.62
-0.28%
 
SYF Synchrony Financial
43.15
+0.14%
 
MA Mastercard Incorporated
449.98
+0.42%
 
V Visa Inc.
272.79
+0.60%
 
PYPL PayPal Holdings, Inc.
59.55
-0.96%
 
WU The Western Union Company
12.15
-0.33%
 
OMF OneMain Holdings, Inc.
48.05
+0.10%
 
CACC Credit Acceptance Corporation
484.47
+0.32%