Canada markets open in 3 hours 22 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.10+1.96 (+1.45%)
At close: 04:00PM EDT
138.15 +1.05 (+0.77%)
Pre-Market: 05:36AM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240614C001290002024-06-05 3:59PM EDT129.007.100.000.000.00--00.00%
COF240614C001300002024-06-07 12:56PM EDT130.009.230.000.000.00-600.00%
COF240614C001310002024-06-07 12:56PM EDT131.008.250.000.000.00-600.00%
COF240614C001330002024-06-10 1:07PM EDT133.007.290.000.000.00-200.00%
COF240614C001340002024-06-11 3:59PM EDT134.002.300.000.000.00-200.00%
COF240614C001350002024-06-12 11:14AM EDT135.003.690.000.000.00-400.00%
COF240614C001360002024-06-12 3:49PM EDT136.001.650.000.000.00-4100.00%
COF240614C001370002024-06-12 3:28PM EDT137.000.900.000.000.00-500.00%
COF240614C001380002024-06-12 3:25PM EDT138.000.620.000.000.00-3503.13%
COF240614C001390002024-06-12 3:25PM EDT139.000.300.000.000.00-3206.25%
COF240614C001400002024-06-12 3:50PM EDT140.000.200.000.000.00-18506.25%
COF240614C001410002024-06-12 10:55AM EDT141.000.350.000.000.00-19012.50%
COF240614C001420002024-06-12 2:03PM EDT142.000.170.000.000.00-333012.50%
COF240614C001430002024-06-12 3:50PM EDT143.000.050.000.000.00-15012.50%
COF240614C001440002024-06-12 2:01PM EDT144.000.070.000.000.00-3012.50%
COF240614C001450002024-06-12 3:49PM EDT145.000.050.000.000.00-17025.00%
COF240614C001460002024-06-12 9:58AM EDT146.000.050.000.000.00-1025.00%
COF240614C001470002024-06-11 3:02PM EDT147.000.050.000.000.00-21025.00%
COF240614C001480002024-06-12 10:38AM EDT148.000.100.000.000.00-1025.00%
COF240614C001490002024-06-12 2:52PM EDT149.000.050.000.000.00-1025.00%
COF240614C001500002024-06-12 3:04PM EDT150.000.050.000.000.00-26025.00%
COF240614C001525002024-06-03 10:19AM EDT152.500.100.000.000.00-1025.00%
COF240614C001550002024-05-21 11:42AM EDT155.000.200.000.000.00-3050.00%
COF240614C001600002024-06-10 2:03PM EDT160.000.050.000.000.00-13050.00%
COF240614C001625002024-06-11 9:42AM EDT162.500.050.000.000.00-270050.00%
COF240614C001650002024-06-10 11:24AM EDT165.000.050.000.000.00-122050.00%
COF240614C001675002024-06-10 11:07AM EDT167.500.050.000.000.00-18050.00%
COF240614C001850002024-05-24 10:03AM EDT185.000.050.000.000.00-1050.00%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF240614P001000002024-05-30 12:43PM EDT100.000.050.000.000.00-3050.00%
COF240614P001050002024-06-05 12:38PM EDT105.000.050.000.000.00-134050.00%
COF240614P001100002024-06-03 12:39PM EDT110.000.060.000.000.00-741050.00%
COF240614P001150002024-06-06 3:37PM EDT115.000.050.000.000.00-13050.00%
COF240614P001170002024-06-11 1:47PM EDT117.000.050.000.000.00-1050.00%
COF240614P001230002024-06-10 9:48AM EDT123.000.050.000.000.00-4025.00%
COF240614P001240002024-06-10 10:06AM EDT124.000.050.000.000.00-1025.00%
COF240614P001250002024-06-12 3:16PM EDT125.000.050.000.000.00-20025.00%
COF240614P001260002024-06-12 11:27AM EDT126.000.050.000.000.00-14025.00%
COF240614P001270002024-06-07 2:18PM EDT127.000.050.000.000.00-5025.00%
COF240614P001280002024-06-11 3:06PM EDT128.000.150.000.000.00-7025.00%
COF240614P001290002024-06-11 1:48PM EDT129.000.150.000.000.00-31025.00%
COF240614P001300002024-06-11 3:57PM EDT130.000.250.000.000.00-12012.50%
COF240614P001310002024-06-12 3:25PM EDT131.000.100.000.000.00-4012.50%
COF240614P001320002024-06-12 3:25PM EDT132.000.100.000.000.00-8012.50%
COF240614P001330002024-06-12 2:43PM EDT133.000.160.000.000.00-17012.50%
COF240614P001340002024-06-12 1:35PM EDT134.000.150.000.000.00-1506.25%
COF240614P001350002024-06-12 3:53PM EDT135.000.350.000.000.00-7906.25%
COF240614P001360002024-06-12 3:28PM EDT136.001.000.000.000.00-45403.13%
COF240614P001370002024-06-12 3:53PM EDT137.001.050.000.000.00-36500.39%
COF240614P001380002024-06-12 12:46PM EDT138.000.900.000.000.00-4900.00%
COF240614P001390002024-06-12 1:36PM EDT139.001.400.000.000.00-5200.00%
COF240614P001400002024-06-12 1:34PM EDT140.002.050.000.000.00-3700.00%
COF240614P001410002024-06-12 10:52AM EDT141.003.000.000.000.00-3700.00%
COF240614P001420002024-06-12 3:10PM EDT142.004.920.000.000.00-400.00%
COF240614P001430002024-06-05 10:49AM EDT143.008.580.000.000.00-100.00%
COF240614P001440002024-05-22 11:08AM EDT144.004.540.000.000.00-500.00%
COF240614P001450002024-05-10 1:21PM EDT145.005.165.306.400.00--10.00%
COF240614P001460002024-06-10 9:32AM EDT146.006.500.000.000.00-200.00%
COF240614P001470002024-06-05 11:31AM EDT147.0013.000.000.000.00-12400.00%
COF240614P001500002024-06-04 11:35AM EDT150.0015.000.000.000.00-400.00%
COF240614P001550002024-05-10 1:22PM EDT155.0013.0013.2016.800.00--00.00%