Canada markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.62+0.13 (+0.09%)
At close: 04:00PM EDT
137.90 +0.28 (+0.20%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240531C001240002024-04-26 11:30AM EDT124.0021.9812.5015.300.00-2054.79%
COF240531C001290002024-04-26 11:30AM EDT129.0017.076.9010.800.00-2079.79%
COF240531C001330002024-05-01 9:50AM EDT133.0010.504.805.400.00--134.96%
COF240531C001390002024-05-24 3:19PM EDT139.000.850.750.90+0.15+21.43%17721.05%
COF240531C001400002024-05-24 3:29PM EDT140.000.500.450.55-0.05-9.09%304120.24%
COF240531C001410002024-05-24 1:52PM EDT141.000.420.250.35-0.13-23.64%114720.46%
COF240531C001420002024-05-24 2:25PM EDT142.000.250.150.25-0.05-16.67%244821.63%
COF240531C001430002024-05-24 10:38AM EDT143.000.300.100.200.00-45623.39%
COF240531C001440002024-05-24 2:16PM EDT144.000.130.050.15-0.05-27.78%38024.61%
COF240531C001450002024-05-24 10:52AM EDT145.000.140.050.15+0.04+40.00%15021927.44%
COF240531C001460002024-05-24 3:56PM EDT146.000.050.000.15-0.25-83.33%11,29930.18%
COF240531C001470002024-05-22 12:09PM EDT147.000.200.000.100.00-104830.18%
COF240531C001480002024-05-24 3:03PM EDT148.000.070.000.10-0.08-53.33%14132.62%
COF240531C001490002024-05-20 2:07PM EDT149.000.150.000.100.00-44835.06%
COF240531C001500002024-05-22 9:37AM EDT150.000.060.000.10-0.08-57.14%21,03737.50%
COF240531C001525002024-05-24 11:50AM EDT152.500.050.000.100.00-22843.16%
COF240531C001550002024-05-22 9:37AM EDT155.000.140.001.200.00-21871.09%
COF240531C001575002024-05-16 2:54PM EDT157.500.120.000.150.00-3351.76%
COF240531C001600002024-05-16 10:31AM EDT160.000.110.000.150.00-21456.64%
COF240531C001625002024-05-21 2:58PM EDT162.500.050.001.100.00-61088.96%
COF240531C001650002024-04-23 3:42PM EDT165.001.110.000.000.00--125.00%
COF240531C001800002024-05-17 2:33PM EDT180.000.050.000.300.00-3497101.95%
COF240531C001850002024-05-15 10:23AM EDT185.000.050.000.400.00--20115.43%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240531P000950002024-04-16 9:36AM EDT95.000.250.001.000.00--1173.34%
COF240531P001050002024-05-08 10:49AM EDT105.000.050.000.100.00--2091.41%
COF240531P001100002024-05-17 12:28PM EDT110.000.050.002.150.00-9393138.48%
COF240531P001200002024-05-24 3:56PM EDT120.000.050.000.050.00-15750.39%
COF240531P001230002024-04-25 2:36PM EDT123.000.500.000.100.00-2647.46%
COF240531P001250002024-05-24 2:47PM EDT125.000.100.000.00-0.65-86.67%175012.50%
COF240531P001260002024-04-18 9:57AM EDT126.001.600.050.200.00--144.63%
COF240531P001270002024-05-22 1:38PM EDT127.000.100.050.150.00-3838.97%
COF240531P001280002024-05-23 10:14AM EDT128.000.100.050.15-0.03-23.08%1935.84%
COF240531P001290002024-05-20 12:38PM EDT129.000.150.050.150.00-161432.81%
COF240531P001300002024-05-24 11:18AM EDT130.000.100.050.15-0.02-16.67%12729.69%
COF240531P001310002024-05-21 12:08PM EDT131.000.140.100.150.00-4226.56%
COF240531P001320002024-05-22 2:24PM EDT132.000.150.100.200.00-717625.10%
COF240531P001330002024-05-22 12:07PM EDT133.000.150.150.250.00-154623.19%
COF240531P001340002024-05-23 1:43PM EDT134.000.600.250.350.00-104721.92%
COF240531P001350002024-05-24 12:11PM EDT135.000.450.400.50-0.32-41.56%34020.78%
COF240531P001360002024-05-24 3:49PM EDT136.000.730.650.75-0.47-39.17%139020.22%
COF240531P001370002024-05-24 3:57PM EDT137.001.071.001.10-0.46-30.07%6126819.78%
COF240531P001380002024-05-24 3:23PM EDT138.001.511.451.600.00-328619.90%
COF240531P001390002024-05-24 1:49PM EDT139.001.852.052.20-0.20-9.76%94619.83%
COF240531P001400002024-05-24 3:23PM EDT140.002.702.152.90-0.80-22.86%345019.73%
COF240531P001410002024-05-24 9:30AM EDT141.003.602.603.80+0.10+2.86%16921.92%
COF240531P001420002024-05-23 2:54PM EDT142.005.523.504.700.00-243923.39%
COF240531P001430002024-05-22 3:18PM EDT143.003.354.105.700.00-4826.81%
COF240531P001440002024-05-23 2:41PM EDT144.007.696.108.400.00-11762.65%
COF240531P001450002024-05-23 9:57AM EDT145.007.867.108.400.00-1949.22%
COF240531P001460002024-05-17 1:40PM EDT146.004.957.6010.400.00-1171.24%
COF240531P001470002024-05-15 10:44AM EDT147.003.508.5010.700.00-1362.60%
COF240531P001480002024-05-02 10:39AM EDT148.007.8510.1012.000.00-22452.15%
COF240531P001500002024-05-16 10:06AM EDT150.007.2011.2013.800.00--075.46%
COF240531P001550002024-05-14 12:39PM EDT155.0011.8515.8019.400.00-6056.35%
COF240531P001650002024-04-26 1:06PM EDT165.0019.4426.4028.900.00-2081.93%
COF240531P001700002024-04-26 1:06PM EDT170.0024.3530.6033.900.00-20137.70%