Canada markets open in 2 hours 38 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.77+0.36 (+0.26%)
At close: 04:00PM EDT
136.83 +0.06 (+0.04%)
Pre-Market: 06:30AM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240419C001000002024-03-27 9:35AM EDT100.0042.800.000.000.00-110.00%
COF240419C001050002024-04-01 10:42AM EDT105.0043.000.000.000.00-130.00%
COF240419C001150002024-04-12 1:53PM EDT115.0024.520.000.000.00-330.00%
COF240419C001200002024-04-16 11:10AM EDT120.0017.010.000.000.00-12420.00%
COF240419C001250002024-04-01 9:38AM EDT125.0023.730.000.000.00-100.00%
COF240419C001260002024-03-26 2:50PM EDT126.0015.900.000.000.00-100.00%
COF240419C001270002024-03-28 10:30AM EDT127.0020.400.000.000.00-220.00%
COF240419C001280002024-03-18 3:29PM EDT128.0010.008.2010.600.00-3285.16%
COF240419C001290002024-03-18 3:56PM EDT129.009.107.0010.100.00-4484.42%
COF240419C001300002024-04-05 12:07PM EDT130.0013.980.000.000.00-101040.00%
COF240419C001310002024-04-03 3:26PM EDT131.0012.300.000.000.00-9150.00%
COF240419C001320002024-04-03 3:28PM EDT132.0011.500.000.000.00-13420.00%
COF240419C001330002024-04-16 10:10AM EDT133.004.950.000.000.00-1370.00%
COF240419C001340002024-04-12 3:43PM EDT134.006.340.000.000.00-1450.00%
COF240419C001350002024-04-17 1:44PM EDT135.002.950.000.000.00-600.00%
COF240419C001360002024-04-17 3:06PM EDT136.002.590.000.000.00-492060.00%
COF240419C001370002024-04-17 3:58PM EDT137.001.750.000.000.00-6492790.78%
COF240419C001380002024-04-17 3:53PM EDT138.001.350.000.000.00-1902553.13%
COF240419C001390002024-04-17 3:57PM EDT139.000.860.000.000.00-2201,1946.25%
COF240419C001400002024-04-17 3:59PM EDT140.000.550.000.000.00-7961,4636.25%
COF240419C001410002024-04-17 3:57PM EDT141.000.400.000.000.00-85012.50%
COF240419C001420002024-04-17 11:18AM EDT142.000.330.000.000.00-4639912.50%
COF240419C001430002024-04-17 10:50AM EDT143.000.220.000.000.00-1618512.50%
COF240419C001440002024-04-17 2:41PM EDT144.000.180.000.000.00-726312.50%
COF240419C001450002024-04-17 3:37PM EDT145.000.050.000.000.00-41488625.00%
COF240419C001460002024-04-17 2:16PM EDT146.000.050.000.000.00-430525.00%
COF240419C001470002024-04-17 2:16PM EDT147.000.070.000.000.00-31,84225.00%
COF240419C001480002024-04-17 1:00PM EDT148.000.030.000.000.00-112925.00%
COF240419C001490002024-04-17 2:16PM EDT149.000.020.000.000.00-21,72425.00%
COF240419C001500002024-04-17 1:20PM EDT150.000.050.000.000.00-3025.00%
COF240419C001525002024-04-11 11:21AM EDT152.500.070.000.000.00-15025.00%
COF240419C001550002024-04-17 1:20PM EDT155.000.010.000.000.00-3050.00%
COF240419C001575002024-04-08 3:41PM EDT157.500.080.000.000.00-133650.00%
COF240419C001600002024-04-12 12:55PM EDT160.000.050.000.000.00-760850.00%
COF240419C001625002024-04-01 11:06AM EDT162.500.200.000.000.00-10750.00%
COF240419C001650002024-03-28 12:40PM EDT165.000.160.000.000.00-2050.00%
COF240419C001700002024-03-13 9:52AM EDT170.000.350.000.750.00-56174.61%
COF240419C001750002024-03-01 4:16PM EDT175.000.190.000.100.00-12141.41%
COF240419C001800002024-02-21 2:00PM EDT180.000.150.000.200.00--14169.53%
COF240419C001900002024-04-15 9:30AM EDT190.000.050.000.000.00-1050.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240419P000950002024-03-13 10:53AM EDT95.000.050.000.100.00-14206.25%
COF240419P001000002024-03-20 2:35PM EDT100.000.050.000.000.00-13650.00%
COF240419P001050002024-03-13 3:40PM EDT105.000.100.000.100.00-35155.47%
COF240419P001100002024-03-25 2:52PM EDT110.000.050.000.000.00-236650.00%
COF240419P001150002024-04-09 11:43AM EDT115.000.050.000.000.00-144850.00%
COF240419P001200002024-04-15 3:19PM EDT120.000.050.000.000.00-297050.00%
COF240419P001220002024-04-10 9:58AM EDT122.000.120.000.000.00--025.00%
COF240419P001240002024-04-15 2:44PM EDT124.000.050.000.000.00-1925.00%
COF240419P001250002024-04-17 3:38PM EDT125.000.050.000.000.00-145525.00%
COF240419P001260002024-04-04 2:44PM EDT126.000.250.000.000.00-223825.00%
COF240419P001270002024-04-17 10:25AM EDT127.000.100.000.000.00-13725.00%
COF240419P001280002024-04-17 2:41PM EDT128.000.100.000.000.00-62325.00%
COF240419P001290002024-04-15 1:17PM EDT129.000.130.000.000.00-252925.00%
COF240419P001300002024-04-17 2:43PM EDT130.000.150.000.000.00-573112.50%
COF240419P001310002024-04-17 10:49AM EDT131.000.220.000.000.00-62612.50%
COF240419P001320002024-04-17 1:20PM EDT132.000.280.000.000.00-24012.50%
COF240419P001330002024-04-17 3:56PM EDT133.000.490.000.000.00-433212.50%
COF240419P001340002024-04-17 3:50PM EDT134.000.700.000.000.00-9901,1186.25%
COF240419P001350002024-04-17 3:52PM EDT135.000.950.000.000.00-36706.25%
COF240419P001360002024-04-17 3:59PM EDT136.001.400.000.000.00-2754833.13%
COF240419P001370002024-04-17 3:58PM EDT137.001.850.000.000.00-52700.00%
COF240419P001380002024-04-17 3:09PM EDT138.002.050.000.000.00-15600.00%
COF240419P001390002024-04-17 2:41PM EDT139.002.250.000.000.00-4200.00%
COF240419P001400002024-04-17 11:58AM EDT140.003.110.000.000.00-346080.00%
COF240419P001410002024-04-17 11:21AM EDT141.004.070.000.000.00-11220.00%
COF240419P001420002024-04-16 11:26AM EDT142.005.630.000.000.00-1990.00%
COF240419P001430002024-04-17 10:05AM EDT143.005.400.000.000.00-45340.00%
COF240419P001440002024-04-17 2:41PM EDT144.006.150.000.000.00-800.00%
COF240419P001450002024-04-16 10:11AM EDT145.007.970.000.000.00-300.00%
COF240419P001460002024-04-15 12:17PM EDT146.006.380.000.000.00-1090.00%
COF240419P001470002024-04-17 12:28PM EDT147.0010.400.000.000.00-140.00%
COF240419P001480002024-04-17 12:57PM EDT148.0011.000.000.000.00-200.00%
COF240419P001490002024-04-04 12:48PM EDT149.004.500.000.000.00-100.00%
COF240419P001500002024-04-17 3:16PM EDT150.0011.700.000.000.00-7100.00%
COF240419P001525002024-03-28 2:09PM EDT152.505.400.000.000.00-3500.00%
COF240419P001550002024-04-17 3:16PM EDT155.0016.700.000.000.00-700.00%