NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: April 26 at 4:00 PM EDT
Pre-Market: 4:22 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 4/18/2024 2:46 PM | 115 | 26.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COF240503C00125000 | 4/15/2024 2:48 PM | 125 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COF240503C00126000 | 4/15/2024 6:33 PM | 126 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COF240503C00127000 | 4/16/2024 1:51 PM | 127 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COF240503C00128000 | 4/17/2024 1:59 PM | 128 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COF240503C00130000 | 4/4/2024 6:12 PM | 130 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| COF240503C00133000 | 4/16/2024 1:42 PM | 133 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COF240503C00134000 | 4/16/2024 1:43 PM | 134 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| COF240503C00135000 | 4/26/2024 6:44 PM | 135 | 12.26 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| COF240503C00136000 | 4/18/2024 1:34 PM | 136 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COF240503C00137000 | 4/25/2024 7:09 PM | 137 | 9.92 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| COF240503C00138000 | 4/26/2024 3:58 PM | 138 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| COF240503C00139000 | 4/25/2024 7:41 PM | 139 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COF240503C00140000 | 4/25/2024 7:30 PM | 140 | 7.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COF240503C00141000 | 4/23/2024 6:53 PM | 141 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COF240503C00142000 | 4/26/2024 3:12 PM | 142 | 4.74 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COF240503C00143000 | 4/25/2024 4:02 PM | 143 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COF240503C00144000 | 4/26/2024 7:57 PM | 144 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| COF240503C00145000 | 4/26/2024 7:03 PM | 145 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| COF240503C00146000 | 4/26/2024 5:41 PM | 146 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| COF240503C00147000 | 4/26/2024 7:59 PM | 147 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 1.56% |
| COF240503C00148000 | 4/26/2024 2:14 PM | 148 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
| COF240503C00149000 | 4/26/2024 7:45 PM | 149 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 3.13% |
| COF240503C00150000 | 4/26/2024 7:44 PM | 150 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,531 | 0 | 6.25% |
| COF240503C00152500 | 4/26/2024 7:55 PM | 152.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 0 | 6.25% |
| COF240503C00155000 | 4/26/2024 7:19 PM | 155 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 12.50% |
| COF240503C00157500 | 4/26/2024 3:39 PM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| COF240503C00160000 | 4/26/2024 7:23 PM | 160 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| COF240503C00162500 | 4/24/2024 7:45 PM | 162.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| COF240503C00165000 | 4/25/2024 7:32 PM | 165 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503C00167500 | 4/26/2024 3:48 PM | 167.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| COF240503C00170000 | 4/22/2024 3:15 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| COF240503C00172500 | 4/25/2024 2:36 PM | 172.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| COF240503C00175000 | 4/25/2024 2:20 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| COF240503C00180000 | 4/25/2024 2:21 PM | 180 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 4/16/2024 4:48 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| COF240503P00105000 | 4/4/2024 3:05 PM | 105 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COF240503P00110000 | 4/25/2024 1:30 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COF240503P00115000 | 4/24/2024 7:39 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| COF240503P00117000 | 4/26/2024 4:09 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 50.00% |
| COF240503P00118000 | 4/26/2024 2:43 PM | 118 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COF240503P00119000 | 4/26/2024 2:20 PM | 119 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| COF240503P00120000 | 4/26/2024 2:12 PM | 120 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| COF240503P00121000 | 4/26/2024 6:58 PM | 121 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| COF240503P00122000 | 4/25/2024 7:07 PM | 122 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| COF240503P00123000 | 4/23/2024 6:12 PM | 123 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503P00125000 | 4/26/2024 2:12 PM | 125 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503P00126000 | 4/25/2024 7:12 PM | 126 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503P00127000 | 4/24/2024 2:38 PM | 127 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503P00128000 | 4/25/2024 7:45 PM | 128 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503P00129000 | 4/25/2024 7:30 PM | 129 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| COF240503P00130000 | 4/26/2024 2:55 PM | 130 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| COF240503P00131000 | 4/24/2024 2:56 PM | 131 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COF240503P00132000 | 4/25/2024 3:45 PM | 132 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| COF240503P00133000 | 4/26/2024 5:07 PM | 133 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| COF240503P00134000 | 4/26/2024 4:55 PM | 134 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| COF240503P00135000 | 4/26/2024 6:06 PM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| COF240503P00136000 | 4/26/2024 7:45 PM | 136 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| COF240503P00137000 | 4/26/2024 3:12 PM | 137 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| COF240503P00138000 | 4/26/2024 4:47 PM | 138 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| COF240503P00139000 | 4/26/2024 4:00 PM | 139 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| COF240503P00140000 | 4/26/2024 6:01 PM | 140 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 12.50% |
| COF240503P00141000 | 4/26/2024 7:37 PM | 141 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| COF240503P00142000 | 4/26/2024 5:37 PM | 142 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 6.25% |
| COF240503P00143000 | 4/26/2024 4:03 PM | 143 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| COF240503P00144000 | 4/26/2024 7:39 PM | 144 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 3.13% |
| COF240503P00145000 | 4/26/2024 7:40 PM | 145 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 196 | 0 | 1.56% |
| COF240503P00146000 | 4/26/2024 7:48 PM | 146 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.39% |
| COF240503P00147000 | 4/26/2024 7:50 PM | 147 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 0.00% |
| COF240503P00148000 | 4/26/2024 6:28 PM | 148 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| COF240503P00149000 | 4/26/2024 6:51 PM | 149 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| COF240503P00150000 | 4/26/2024 7:35 PM | 150 | 4.12 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| COF240503P00152500 | 4/26/2024 4:47 PM | 152.5 | 6.34 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| COF240503P00155000 | 4/26/2024 7:44 PM | 155 | 8.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COF240503P00160000 | 4/10/2024 5:09 PM | 160 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
DFS Discover Financial Services
127.70
+1.62%
AXP American Express Company
235.64
-0.62%
ALLY Ally Financial Inc.
39.30
+0.41%
MA Mastercard Incorporated
462.42
+0.07%
V Visa Inc.
274.52
-0.23%
SYF Synchrony Financial
44.67
+0.02%
PYPL PayPal Holdings, Inc.
65.96
+2.90%
WU The Western Union Company
13.47
+1.35%
SOFI SoFi Technologies, Inc.
7.87
+3.69%
UPST Upstart Holdings, Inc.
23.46
+2.76%