Advertisement
U.S. markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
148.89+4.38 (+3.03%)
At close: 04:00PM EDT
149.42 +0.53 (+0.36%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240405C001000002024-03-22 11:25AM EDT100.0043.2047.2050.100.00-33190.04%
COF240405C001230002024-03-01 3:11PM EDT123.0015.0024.3027.500.00-33117.33%
COF240405C001260002024-03-01 3:27PM EDT126.0012.2022.0024.200.00-121264.36%
COF240405C001300002024-03-28 10:14AM EDT130.0016.3518.0019.90+2.03+14.18%1514579.49%
COF240405C001310002024-03-28 10:14AM EDT131.0015.3817.1019.00+2.04+15.29%1514678.52%
COF240405C001320002024-03-27 11:28AM EDT132.0010.3516.7018.100.00-142160.21%
COF240405C001330002024-03-27 2:53PM EDT133.009.8215.2017.500.00-3955.86%
COF240405C001340002024-03-15 3:19PM EDT134.004.5013.6016.400.00-2276.37%
COF240405C001350002024-03-22 9:36AM EDT135.008.6413.6015.900.00-2960.01%
COF240405C001360002024-03-27 11:03AM EDT136.006.0612.0013.900.00-72559.91%
COF240405C001370002024-03-27 10:05AM EDT137.005.7010.9013.900.00-1773.90%
COF240405C001380002024-03-27 2:36PM EDT138.005.4010.1012.400.00-34262.06%
COF240405C001390002024-03-26 3:52PM EDT139.003.309.6011.200.00-21855.13%
COF240405C001400002024-03-28 3:09PM EDT140.008.747.809.60+3.66+72.05%1710140.99%
COF240405C001410002024-03-28 9:48AM EDT141.006.008.2010.40+3.46+136.22%22365.36%
COF240405C001420002024-03-28 3:46PM EDT142.007.506.708.00+4.00+114.29%223641.19%
COF240405C001430002024-03-28 3:32PM EDT143.006.236.006.60+3.78+154.29%284331.20%
COF240405C001440002024-03-28 3:46PM EDT144.005.704.505.80+3.40+147.83%383930.91%
COF240405C001450002024-03-28 12:44PM EDT145.004.604.704.90+3.25+240.74%154528.64%
COF240405C001460002024-03-28 3:16PM EDT146.003.533.904.10+2.79+377.03%201327.34%
COF240405C001470002024-03-28 3:45PM EDT147.003.303.203.40+2.85+633.33%3813726.71%
COF240405C001480002024-03-28 1:03PM EDT148.002.602.552.65+2.20+550.00%753624.83%
COF240405C001490002024-03-28 3:53PM EDT149.002.002.002.05+1.75+700.00%53823.93%
COF240405C001500002024-03-28 3:57PM EDT150.001.551.351.45+1.35+675.00%2242522.14%
COF240405C001525002024-03-28 3:55PM EDT152.500.730.650.75+0.63+630.00%801523.29%
COF240405C001550002024-03-28 3:52PM EDT155.000.320.250.35+0.07+28.00%23624.05%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240405P001100002024-03-20 12:41PM EDT110.000.050.000.650.00-811114.84%
COF240405P001200002024-03-20 3:10PM EDT120.000.100.000.300.00-12275.29%
COF240405P001220002024-03-18 3:55PM EDT122.000.200.000.150.00-1463.28%
COF240405P001230002024-03-21 10:31AM EDT123.000.200.000.050.00-1152.73%
COF240405P001240002024-03-20 1:28PM EDT124.000.200.000.650.00-11175.59%
COF240405P001250002024-03-21 12:56PM EDT125.000.100.000.200.00-116658.98%
COF240405P001260002024-03-19 9:40AM EDT126.000.400.000.200.00-8856.64%
COF240405P001270002024-03-27 9:41AM EDT127.000.050.000.200.00-22054.30%
COF240405P001280002024-03-21 10:31AM EDT128.000.250.000.200.00-12452.05%
COF240405P001290002024-03-28 1:32PM EDT129.000.030.000.05-0.10-76.92%21844.92%
COF240405P001300002024-03-27 11:48AM EDT130.000.100.000.050.00-10413742.58%
COF240405P001310002024-03-27 9:39AM EDT131.000.010.000.10-0.08-88.89%212945.22%
COF240405P001320002024-03-27 11:06AM EDT132.000.100.000.100.00-61842.97%
COF240405P001330002024-03-27 2:24PM EDT133.000.050.000.10-0.05-50.00%115140.63%
COF240405P001340002024-03-28 1:19PM EDT134.000.050.000.10-0.17-77.27%11338.38%
COF240405P001350002024-03-27 3:08PM EDT135.000.080.000.10-0.04-33.33%111736.13%
COF240405P001360002024-03-27 2:00PM EDT136.000.050.000.10-0.20-80.00%22333.79%
COF240405P001370002024-03-28 11:15AM EDT137.000.070.000.10-0.07-50.00%3731.54%
COF240405P001380002024-03-28 2:53PM EDT138.000.090.050.10-0.16-64.00%254629.30%
COF240405P001390002024-03-27 3:45PM EDT139.000.130.050.15-0.22-62.86%12529.30%
COF240405P001400002024-03-28 3:07PM EDT140.000.150.100.15-0.33-68.75%403626.86%
COF240405P001410002024-03-28 3:36PM EDT141.000.150.100.20-0.50-76.92%452726.07%
COF240405P001420002024-03-28 2:24PM EDT142.000.250.150.25-0.63-71.59%1205524.85%
COF240405P001430002024-03-28 11:42AM EDT143.000.300.200.30-2.25-88.24%273323.29%
COF240405P001440002024-03-28 2:53PM EDT144.000.500.300.40-1.20-70.59%30322.41%
COF240405P001450002024-03-28 2:40PM EDT145.000.650.450.55-1.45-69.05%352921.80%
COF240405P001460002024-03-28 3:32PM EDT146.000.780.650.80-3.92-83.40%712021.90%
COF240405P001470002024-03-28 3:48PM EDT147.000.970.951.05-4.93-83.56%35121.09%