NYSE - Delayed Quote • USD
Capital One Financial Corporation (COF)
At close: May 1 at 4:00 PM EDT
Pre-Market: 9:15 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% | - | 3 | 0.00% |
| COF240503C00125000 | 4/15/2024 2:48 PM | 125 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| COF240503C00126000 | 4/15/2024 6:33 PM | 126 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COF240503C00127000 | 4/16/2024 1:51 PM | 127 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| COF240503C00128000 | 4/17/2024 1:59 PM | 128 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 27 | 0.00% |
| COF240503C00130000 | 4/4/2024 6:12 PM | 130 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| COF240503C00133000 | 4/16/2024 1:42 PM | 133 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| COF240503C00134000 | 4/16/2024 1:43 PM | 134 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 18 | 0.00% |
| COF240503C00135000 | 4/26/2024 6:44 PM | 135 | 12.26 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 14 | 0.00% |
| COF240503C00136000 | 4/18/2024 1:34 PM | 136 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 0.00% |
| COF240503C00137000 | 4/25/2024 7:09 PM | 137 | 9.92 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| COF240503C00138000 | 5/1/2024 1:47 PM | 138 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 28 | 0.00% |
| COF240503C00139000 | 4/30/2024 6:20 PM | 139 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 106 | 0.00% |
| COF240503C00140000 | 5/1/2024 3:06 PM | 140 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 18 | 0.00% |
| COF240503C00141000 | 5/1/2024 4:50 PM | 141 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 24 | 0.00% |
| COF240503C00142000 | 5/1/2024 7:39 PM | 142 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 127 | 1.56% |
| COF240503C00143000 | 5/1/2024 7:33 PM | 143 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 112 | 3.13% |
| COF240503C00144000 | 5/1/2024 5:18 PM | 144 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 43 | 6.25% |
| COF240503C00145000 | 5/1/2024 7:58 PM | 145 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 185 | 6.25% |
| COF240503C00146000 | 5/1/2024 7:36 PM | 146 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 118 | 12.50% |
| COF240503C00147000 | 5/1/2024 5:18 PM | 147 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 731 | 12.50% |
| COF240503C00148000 | 5/1/2024 2:00 PM | 148 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 72 | 12.50% |
| COF240503C00149000 | 5/1/2024 6:34 PM | 149 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 53 | 12.50% |
| COF240503C00150000 | 5/1/2024 2:50 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 2,925 | 25.00% |
| COF240503C00152500 | 5/1/2024 6:28 PM | 152.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 383 | 25.00% |
| COF240503C00155000 | 5/1/2024 2:35 PM | 155 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 157 | 25.00% |
| COF240503C00157500 | 5/1/2024 2:40 PM | 157.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 165 | 25.00% |
| COF240503C00160000 | 4/30/2024 7:34 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 117 | 50.00% |
| COF240503C00162500 | 4/24/2024 7:45 PM | 162.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 12 | 50.00% |
| COF240503C00165000 | 4/25/2024 7:32 PM | 165 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| COF240503C00167500 | 4/26/2024 3:48 PM | 167.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 10 | 50.00% |
| COF240503C00170000 | 4/22/2024 3:15 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| COF240503C00172500 | 4/25/2024 2:36 PM | 172.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 70 | 50.00% |
| COF240503C00175000 | 4/25/2024 2:20 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 61 | 50.00% |
| COF240503C00180000 | 4/25/2024 2:21 PM | 180 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 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% | - | 501 | 50.00% |
| COF240503P00105000 | 4/4/2024 3:05 PM | 105 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| COF240503P00110000 | 4/25/2024 1:30 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| COF240503P00115000 | 4/24/2024 7:39 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 16 | 50.00% |
| COF240503P00117000 | 4/26/2024 4:09 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 41 | 50.00% |
| COF240503P00118000 | 4/26/2024 2:43 PM | 118 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| COF240503P00119000 | 4/26/2024 2:20 PM | 119 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 12 | 50.00% |
| COF240503P00120000 | 4/26/2024 2:12 PM | 120 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 39 | 50.00% |
| COF240503P00121000 | 4/26/2024 6:58 PM | 121 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| COF240503P00122000 | 4/29/2024 2:41 PM | 122 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 171 | 50.00% |
| COF240503P00123000 | 4/29/2024 1:55 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 58 | 50.00% |
| COF240503P00125000 | 4/29/2024 3:26 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 19 | 50.00% |
| COF240503P00126000 | 4/29/2024 5:07 PM | 126 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 25.00% |
| COF240503P00127000 | 4/29/2024 2:22 PM | 127 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 25.00% |
| COF240503P00128000 | 5/1/2024 2:00 PM | 128 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 23 | 25.00% |
| COF240503P00129000 | 4/29/2024 6:56 PM | 129 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 500 | 506 | 25.00% |
| COF240503P00130000 | 4/26/2024 2:55 PM | 130 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 65 | 25.00% |
| COF240503P00131000 | 4/29/2024 7:03 PM | 131 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| COF240503P00132000 | 4/30/2024 3:36 PM | 132 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 25.00% |
| COF240503P00133000 | 4/29/2024 7:03 PM | 133 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 81 | 25.00% |
| COF240503P00134000 | 5/1/2024 7:15 PM | 134 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 52 | 25.00% |
| COF240503P00135000 | 5/1/2024 7:53 PM | 135 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 291 | 12.50% |
| COF240503P00136000 | 5/1/2024 7:57 PM | 136 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 23 | 12.50% |
| COF240503P00137000 | 5/1/2024 2:35 PM | 137 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 34 | 12.50% |
| COF240503P00138000 | 5/1/2024 2:13 PM | 138 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 12.50% |
| COF240503P00139000 | 5/1/2024 5:04 PM | 139 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 29 | 6.25% |
| COF240503P00140000 | 5/1/2024 6:54 PM | 140 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 84 | 3.13% |
| COF240503P00141000 | 5/1/2024 6:48 PM | 141 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 36 | 1.56% |
| COF240503P00142000 | 5/1/2024 7:59 PM | 142 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 90 | 0.00% |
| COF240503P00143000 | 5/1/2024 7:19 PM | 143 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 254 | 0.00% |
| COF240503P00144000 | 5/1/2024 7:33 PM | 144 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 56 | 0.00% |
| COF240503P00145000 | 5/1/2024 7:41 PM | 145 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 438 | 0.00% |
| COF240503P00146000 | 4/29/2024 6:43 PM | 146 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 209 | 0.00% |
| COF240503P00147000 | 5/1/2024 4:47 PM | 147 | 5.28 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 124 | 0.00% |
| COF240503P00148000 | 4/30/2024 6:48 PM | 148 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| COF240503P00149000 | 4/29/2024 3:44 PM | 149 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 6 | 0.00% |
| COF240503P00150000 | 5/1/2024 7:55 PM | 150 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 36 | 0.00% |
| COF240503P00152500 | 5/1/2024 1:40 PM | 152.5 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 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
123.58
-2.49%
MA Mastercard Incorporated
442.07
-2.02%
AXP American Express Company
231.46
-1.10%
ALLY Ally Financial Inc.
38.56
+0.55%
V Visa Inc.
267.32
-0.48%
PYPL PayPal Holdings, Inc.
66.14
-2.62%
SYF Synchrony Financial
43.96
-0.05%
SOFI SoFi Technologies, Inc.
6.92
+2.06%
UPST Upstart Holdings, Inc.
22.87
+3.34%
WU The Western Union Company
13.09
-2.60%