Canada markets close in 2 hours 49 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
150.26+0.79 (+0.53%)
As of 01:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240719C000700002024-05-01 3:38PM EDT70.0072.7866.1070.100.00--10.00%
COF240719C001000002024-06-10 9:38AM EDT100.0039.6834.6038.200.00-150.00%
COF240719C001050002024-05-09 10:03AM EDT105.0038.7034.1037.800.00-110.00%
COF240719C001100002024-04-25 1:36PM EDT110.0037.3028.1029.800.00-110.00%
COF240719C001150002024-07-12 11:11AM EDT115.0023.6534.2036.600.00-256179.69%
COF240719C001200002024-06-25 11:06AM EDT120.0016.7728.8031.300.00-19233.11%
COF240719C001240002024-06-27 3:37PM EDT124.0010.9025.0027.200.00--1201.17%
COF240719C001250002024-07-18 11:10AM EDT125.0026.9024.3025.70+7.60+39.38%5376162.11%
COF240719C001280002024-06-26 10:27AM EDT128.007.7021.0023.300.00--2180.86%
COF240719C001300002024-07-17 9:37AM EDT130.0020.1319.7020.700.00-6200133.98%
COF240719C001310002024-07-01 10:19AM EDT131.0011.4018.4020.700.00-12117.19%
COF240719C001320002024-07-05 12:06PM EDT132.005.5017.6018.700.00-2014122.85%
COF240719C001330002024-07-16 9:38AM EDT133.0012.8216.8017.900.00-205085.94%
COF240719C001340002024-07-16 9:38AM EDT134.0011.8715.8016.900.00-206681.45%
COF240719C001350002024-07-17 12:06PM EDT135.0014.9014.7015.800.00-2183111.91%
COF240719C001360002024-07-17 9:34AM EDT136.0014.2713.8014.900.00-14872.66%
COF240719C001370002024-07-18 11:50AM EDT137.0014.0512.8013.70+1.75+14.23%717894.92%
COF240719C001380002024-07-18 9:30AM EDT138.0013.8211.9012.80+0.77+5.90%638763.67%
COF240719C001390002024-07-18 11:10AM EDT139.0013.1310.8011.80+3.67+38.79%2052751.95%
COF240719C001400002024-07-18 11:43AM EDT140.0011.7510.0010.90+1.65+16.34%42,55063.28%
COF240719C001410002024-07-17 1:45PM EDT141.008.469.009.900.00-117358.20%
COF240719C001420002024-07-18 10:56AM EDT142.008.007.908.70+0.26+3.36%232,25766.31%
COF240719C001430002024-07-16 3:52PM EDT143.009.006.907.90+2.10+30.43%131968.36%
COF240719C001440002024-07-17 11:33AM EDT144.007.456.006.80+1.16+18.44%4027158.35%
COF240719C001450002024-07-18 11:32AM EDT145.006.104.905.80+0.50+8.93%2598552.00%
COF240719C001460002024-07-18 12:17PM EDT146.004.304.204.60+0.50+13.16%117838.48%
COF240719C001470002024-07-17 1:33PM EDT147.003.473.304.700.00-37663.18%
COF240719C001480002024-07-18 11:25AM EDT148.003.772.553.10+0.59+18.55%4459339.65%
COF240719C001490002024-07-18 12:32PM EDT149.002.001.952.20-0.48-19.35%5555333.69%
COF240719C001500002024-07-18 11:39AM EDT150.002.251.401.55+0.20+9.76%841,47331.98%
COF240719C001525002024-07-18 12:33PM EDT152.500.550.550.65-0.55-50.00%34047533.89%
COF240719C001550002024-07-18 11:40AM EDT155.000.370.100.25-0.18-32.73%2449036.23%
COF240719C001575002024-07-18 11:34AM EDT157.500.150.050.20-0.10-40.00%111646.00%
COF240719C001600002024-07-18 9:34AM EDT160.000.200.000.15+0.05+33.33%334453.71%
COF240719C001650002024-07-16 3:35PM EDT165.000.050.000.050.00-2628455.47%
COF240719C001700002024-07-16 9:35AM EDT170.000.030.000.05-0.10-76.92%16470.31%
COF240719C001750002024-07-01 12:37PM EDT175.000.050.000.050.00-10120084.38%
COF240719C001800002024-06-26 9:46AM EDT180.000.050.000.200.00-1423117.58%
COF240719C001850002024-06-24 9:31AM EDT185.000.050.000.100.00-68120.70%
COF240719C001900002024-06-24 10:13AM EDT190.000.050.000.050.00-155298123.44%
COF240719C001950002024-06-24 9:30AM EDT195.000.050.000.100.00-2445146.88%
COF240719C002000002024-07-16 12:31PM EDT200.000.210.000.050.00-130146.88%
COF240719C002100002024-06-12 3:56PM EDT210.000.050.000.500.00-2031225.78%
COF240719C002200002024-07-05 9:30AM EDT220.000.050.000.050.00-1194189.06%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240719P000700002024-06-10 11:44AM EDT70.000.050.000.650.00-911515.23%
COF240719P000750002024-06-12 3:52PM EDT75.000.060.000.100.00--77368.75%
COF240719P000800002024-07-11 10:26AM EDT80.000.050.000.700.00-34438.67%
COF240719P000850002024-06-27 1:23PM EDT85.000.050.000.200.00-263333.59%
COF240719P000900002024-06-27 1:24PM EDT90.000.050.000.050.00--181257.81%
COF240719P000950002024-06-27 1:25PM EDT95.000.050.001.250.00-273274369.14%
COF240719P001000002024-06-26 9:30AM EDT100.000.260.001.000.00-1223319.53%
COF240719P001050002024-07-01 9:30AM EDT105.000.300.000.500.00-832253.13%
COF240719P001100002024-07-12 9:48AM EDT110.000.050.000.750.00-273241.41%
COF240719P001150002024-07-15 2:28PM EDT115.000.030.000.050.00-41,009142.19%
COF240719P001170002024-07-15 11:11AM EDT117.000.050.000.200.00-215215160.55%
COF240719P001180002024-07-16 9:39AM EDT118.000.050.000.200.00-29115155.47%
COF240719P001190002024-07-17 9:33AM EDT119.000.050.000.200.00-1285150.78%
COF240719P001200002024-07-18 10:00AM EDT120.000.050.000.050.00-1568121.88%
COF240719P001210002024-07-17 9:33AM EDT121.000.050.000.200.00-100108141.41%
COF240719P001220002024-07-15 1:18PM EDT122.000.050.002.150.00-55221.58%
COF240719P001230002024-07-16 9:30AM EDT123.000.05-0.000.00---50.00%
COF240719P001240002024-06-26 12:53PM EDT124.000.420.000.050.00--6106.25%
COF240719P001250002024-07-18 9:37AM EDT125.000.050.000.15+0.02+66.67%12582117.97%
COF240719P001260002024-07-17 9:40AM EDT126.000.050.000.750.00-267150.68%
COF240719P001270002024-07-18 9:42AM EDT127.000.050.000.10-0.10-66.67%9072102.73%
COF240719P001280002024-07-18 9:52AM EDT128.000.050.000.15-0.10-66.67%1324104.69%
COF240719P001290002024-07-18 9:33AM EDT129.000.050.000.15-0.16-76.19%157100.00%
COF240719P001300002024-07-18 10:36AM EDT130.000.050.000.150.00-553595.70%
COF240719P001310002024-07-15 11:58AM EDT131.000.120.000.150.00-26691.41%
COF240719P001320002024-07-18 11:25AM EDT132.000.050.000.15-0.03-37.50%14687.11%
COF240719P001330002024-07-17 9:38AM EDT133.000.140.050.150.00-15486.72%
COF240719P001340002024-07-18 12:52PM EDT134.000.060.050.15+0.01+25.00%21,07282.23%
COF240719P001350002024-07-18 12:55PM EDT135.000.050.050.15-0.07-58.33%1548777.73%
COF240719P001360002024-07-18 11:37AM EDT136.000.100.050.150.00-18073.24%
COF240719P001370002024-07-17 12:35PM EDT137.000.090.050.20-0.06-40.00%344671.48%
COF240719P001380002024-07-17 9:36AM EDT138.000.110.050.200.00-1068366.99%
COF240719P001390002024-07-17 9:36AM EDT139.000.150.050.200.00-1012962.31%
COF240719P001400002024-07-17 11:43AM EDT140.000.080.050.20-0.10-55.56%187557.62%
COF240719P001410002024-07-18 11:57AM EDT141.000.100.050.20-0.10-50.00%36052.93%
COF240719P001420002024-07-18 12:54PM EDT142.000.100.050.20-0.20-57.14%413253.52%
COF240719P001430002024-07-17 12:06PM EDT143.000.310.050.200.00-111,37548.34%
COF240719P001440002024-07-17 3:25PM EDT144.000.500.100.200.00-111,29443.16%
COF240719P001450002024-07-18 9:56AM EDT145.000.230.100.20-0.42-64.62%3676437.79%
COF240719P001460002024-07-18 11:03AM EDT146.000.250.150.30-0.75-75.00%57436.72%
COF240719P001470002024-07-18 10:09AM EDT147.000.310.300.45-1.04-77.04%362835.74%
COF240719P001480002024-07-18 10:27AM EDT148.000.400.250.40-1.10-73.33%--27.39%
COF240719P001490002024-07-18 9:46AM EDT149.000.510.450.60-1.39-73.16%--25.29%
COF240719P001500002024-07-18 12:35PM EDT150.001.351.301.55-0.85-38.64%80769237.77%
COF240719P001525002024-07-18 11:19AM EDT152.501.901.953.10-7.40-79.57%631139.21%
COF240719P001550002024-06-10 2:58PM EDT155.0014.6216.5020.500.00-11356.40%
COF240719P001600002024-05-14 3:56PM EDT160.0016.9022.9026.900.00-30430.76%