NYSE - Delayed Quote USD

Capital One Financial Corporation (COF)

Compare
146.93 +1.56 (+1.07%)
At close: August 30 at 4:00 PM EDT
146.89 -0.04 (-0.03%)
After hours: August 30 at 7:50 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF240906C00129000 8/19/2024 2:32 PM 129 12.64 16.20 18.60 0.00 0.00% 1 1 87.06%
COF240906C00134000 8/30/2024 1:32 PM 134 12.38 11.60 14.80 8.01 183.30% 2 4 53.27%
COF240906C00135000 8/28/2024 2:38 PM 135 9.10 10.80 13.70 0.00 0.00% 10 10 51.95%
COF240906C00136000 8/22/2024 3:55 PM 136 5.83 9.50 12.50 0.00 0.00% 1 0 81.05%
COF240906C00137000 8/23/2024 5:24 PM 137 6.65 8.80 11.20 0.00 0.00% 3 14 70.02%
COF240906C00138000 8/29/2024 5:50 PM 138 7.65 8.10 10.80 0.00 0.00% 4 19 77.47%
COF240906C00139000 8/30/2024 4:32 PM 139 6.40 6.80 9.20 -0.04 -0.62% 4 24 60.89%
COF240906C00140000 8/30/2024 7:39 PM 140 6.50 5.70 8.20 1.12 20.82% 2 15 56.20%
COF240906C00141000 8/30/2024 4:13 PM 141 4.95 4.70 7.50 -0.13 -2.56% 10 7 56.93%
COF240906C00142000 8/30/2024 3:59 PM 142 4.05 4.30 5.70 0.25 6.58% 5 14 37.06%
COF240906C00143000 8/30/2024 6:16 PM 143 3.65 3.10 4.90 0.31 9.28% 32 36 36.18%
COF240906C00144000 8/30/2024 7:57 PM 144 3.70 3.50 4.00 0.92 33.09% 7 67 32.91%
COF240906C00145000 8/30/2024 7:59 PM 145 3.10 2.90 3.10 0.85 37.78% 11 52 29.15%
COF240906C00146000 8/30/2024 7:50 PM 146 2.00 2.25 2.50 0.36 21.95% 21 23 29.25%
COF240906C00147000 8/30/2024 7:59 PM 147 1.85 1.70 1.90 0.55 42.31% 6 40 28.20%
COF240906C00148000 8/30/2024 7:59 PM 148 1.35 1.20 1.40 0.41 43.62% 48 3 27.39%
COF240906C00149000 8/30/2024 7:50 PM 149 0.78 0.85 1.05 0.14 21.87% 10 30 27.64%
COF240906C00150000 8/30/2024 3:53 PM 150 0.35 0.60 0.75 -0.05 -12.50% 12 66 27.47%
COF240906C00152500 8/30/2024 3:00 PM 152.5 0.20 0.20 0.35 0.00 0.00% 6 123 28.96%
COF240906C00155000 8/30/2024 2:36 PM 155 0.08 0.05 0.10 -0.01 -11.11% 1 10 27.64%
COF240906C00157500 8/29/2024 1:42 PM 157.5 0.05 0.00 0.15 0.00 0.00% 1 10 36.91%
COF240906C00160000 8/28/2024 3:03 PM 160 0.05 0.00 0.10 0.00 0.00% - 3 40.23%
COF240906C00162500 8/28/2024 3:03 PM 162.5 0.05 0.00 0.10 0.00 0.00% - 166 46.09%
COF240906C00165000 8/27/2024 2:09 PM 165 0.05 0.00 0.50 0.00 0.00% - 2 61.33%
COF240906C00167500 8/27/2024 1:55 PM 167.5 0.05 0.00 0.50 0.00 0.00% - 17 67.48%
COF240906C00170000 8/27/2024 5:58 PM 170 0.05 0.00 0.10 0.00 0.00% 72 116 56.45%
COF240906C00172500 8/22/2024 1:58 PM 172.5 0.05 0.00 0.40 0.00 0.00% 16 56 75.98%
COF240906C00175000 8/21/2024 1:55 PM 175 0.05 0.00 0.40 0.00 0.00% - 50 81.45%
COF240906C00180000 8/20/2024 1:31 PM 180 0.05 0.00 0.20 0.00 0.00% - 59 82.42%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COF240906P00090000 8/5/2024 5:59 PM 90 0.15 0.00 0.10 0.00 0.00% - 2 169.53%
COF240906P00100000 8/5/2024 1:59 PM 100 0.62 0.00 0.10 0.00 0.00% - 100 135.94%
COF240906P00110000 8/20/2024 2:19 PM 110 0.05 0.00 0.15 0.00 0.00% - 6 110.94%
COF240906P00115000 8/30/2024 1:30 PM 115 0.16 0.00 0.15 0.11 220.00% 10 337 96.09%
COF240906P00118000 8/29/2024 3:23 PM 118 0.05 0.00 0.10 0.00 0.00% 876 1,372 82.42%
COF240906P00119000 8/30/2024 1:32 PM 119 0.05 0.00 0.05 0.05 - 500 0 72.66%
COF240906P00120000 8/29/2024 4:20 PM 120 0.05 0.00 0.10 0.00 0.00% 3 13 76.95%
COF240906P00121000 8/23/2024 4:46 PM 121 0.05 0.00 0.10 0.00 0.00% 2 2 73.83%
COF240906P00122000 8/30/2024 1:55 PM 122 0.05 0.00 0.10 0.05 - 3 0 71.09%
COF240906P00123000 8/30/2024 1:54 PM 123 0.05 0.00 0.10 0.05 - 20 0 68.36%
COF240906P00124000 8/30/2024 4:15 PM 124 0.05 0.00 0.10 0.05 - 5 0 65.63%
COF240906P00125000 8/30/2024 2:24 PM 125 0.05 0.00 0.10 -0.15 -75.00% 68 11 62.89%
COF240906P00126000 8/30/2024 4:15 PM 126 0.05 0.00 0.10 -0.15 -75.00% 10 24 60.16%
COF240906P00127000 8/16/2024 7:02 PM 127 0.35 0.00 0.15 0.00 0.00% 1 1 61.13%
COF240906P00128000 8/16/2024 3:33 PM 128 0.48 0.00 0.15 0.00 0.00% 5 5 58.20%
COF240906P00130000 8/28/2024 1:46 PM 130 0.15 0.00 0.15 0.00 0.00% 6 24 52.73%
COF240906P00131000 8/26/2024 7:06 PM 131 0.25 0.00 0.15 0.00 0.00% 179 180 56.25%
COF240906P00132000 8/20/2024 7:19 PM 132 0.45 0.05 0.15 0.00 0.00% 5 5 53.13%
COF240906P00133000 8/16/2024 4:19 PM 133 0.97 0.00 0.15 0.00 0.00% 50 51 50.10%
COF240906P00134000 8/28/2024 6:42 PM 134 0.27 0.05 0.15 0.00 0.00% 1 14 46.97%
COF240906P00135000 8/29/2024 1:30 PM 135 0.20 0.05 0.15 0.00 0.00% 28 118 43.95%
COF240906P00136000 8/29/2024 3:10 PM 136 0.20 0.05 0.15 0.00 0.00% 8 9 40.82%
COF240906P00137000 8/29/2024 6:07 PM 137 0.17 0.05 0.20 0.00 0.00% 30 41 40.14%
COF240906P00138000 8/29/2024 6:07 PM 138 0.20 0.05 0.15 0.00 0.00% 2 2 34.57%
COF240906P00139000 8/30/2024 4:17 PM 139 0.22 0.10 0.20 -0.43 -66.15% 7 66 33.55%
COF240906P00140000 8/30/2024 7:52 PM 140 0.25 0.15 0.20 -0.15 -37.50% 157 52 30.18%
COF240906P00141000 8/30/2024 7:13 PM 141 0.40 0.20 0.30 -0.25 -38.46% 4 10 30.03%
COF240906P00142000 8/30/2024 7:13 PM 142 0.56 0.25 0.40 -0.35 -38.46% 12 7 28.91%
COF240906P00143000 8/30/2024 7:40 PM 143 0.64 0.40 0.60 -0.41 -39.05% 17 13 29.15%
COF240906P00144000 8/30/2024 5:44 PM 144 1.21 0.55 0.80 -0.43 -26.22% 826 16 28.27%
COF240906P00145000 8/30/2024 5:49 PM 145 1.64 0.85 1.00 -0.18 -9.89% 7 5 26.47%
COF240906P00146000 8/30/2024 7:57 PM 146 1.32 1.20 1.45 -1.32 -50.00% 36 59 27.47%
COF240906P00147000 8/1/2024 5:16 PM 147 6.77 1.65 1.80 0.00 0.00% - 10 25.73%
COF240906P00148000 8/29/2024 7:28 PM 148 3.41 2.15 2.35 0.00 0.00% 3 12 25.61%
COF240906P00149000 8/1/2024 5:16 PM 149 8.04 2.75 3.00 0.00 0.00% - 0 25.71%
COF240906P00150000 8/29/2024 7:28 PM 150 5.05 2.70 5.20 0.00 0.00% 1 6 49.78%
COF240906P00152500 7/31/2024 6:53 PM 152.5 4.60 4.80 5.90 0.00 0.00% - 0 28.42%
COF240906P00160000 8/23/2024 5:24 PM 160 17.55 11.60 14.70 0.00 0.00% 1 4 84.47%

Related Tickers