Free Trial

Capital One Financial (COF) Options Chain & Prices

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free COF Stock Alerts
$141.81
+0.76 (+0.54%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

COF Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$120.00$0.025Put26 - 26510
(+14)		50.64%
(+3.83%)		-0.0078262
5/24/2024$123.00$0.025Put5 - 50
(+0)		43.97%
(+1.37%)		-0.0089052
5/24/2024$129.00$0.125Put1 - - 13
(+0)		39.81%
(+5.55%)		-0.0399391
5/24/2024$131.00$0.125Put150150 - 5
(+0)		34.50%
(+2.99%)		-0.0452643
5/24/2024$137.00$0.249Put1 - - 324
(+4)		21.80%
(-2.02%)		-0.1189331
5/24/2024$138.00$0.350Put95285
(+58)		20.78%
(-1.99%)		-0.1623796
5/24/2024$139.00$0.503Put17 - 552
(+24)		19.95%
(-1.94%)		-0.2224038
5/24/2024$140.00$0.751Put15 - 446
(+6)		19.61%
(-1.62%)		-0.3037963
5/24/2024$140.00$2.699Call21 - - 34
(+29)		19.61%
(-1.62%)		0.6986041
5/24/2024$141.00$1.095Put1621132
(+6)		19.20%
(-1.64%)		-0.3999514
5/24/2024$141.00$2.042Call39161711
(+3)		19.40%
(-1.45%)		0.60367811
5/24/2024$142.00$1.545Put61222334
(+23)		19.24%
(-1.56%)		-0.50459922
5/24/2024$142.00$1.487Call92174836
(+11)		19.24%
(-1.56%)		0.50070425
5/24/2024$143.00$2.115Put18 - 1082
(+1)		19.27%
(-1.78%)		-0.6095554
5/24/2024$143.00$1.053Call3715452
(+10)		19.27%
(-1.78%)		0.39784413
5/24/2024$144.00$2.776Put11 - - 60
(+2)		19.14%
(-2.44%)		-0.709144
5/24/2024$144.00$0.706Call296399
(+4)		19.14%
(-2.44%)		0.3009836
5/24/2024$145.00$3.532Put19 - - 7
(+0)		19.02%
(-3.29%)		-0.7974844
5/24/2024$145.00$0.451Call3823068
(+13)		19.90%
(-2.41%)		0.21597212
5/24/2024$146.00$4.393Put3 - - 28
(+6)		19.50%
(-3.68%)		-0.8620911
5/24/2024$146.00$0.300Call2151102
(+9)		19.50%
(-3.68%)		0.15415313
5/24/2024$148.00$0.150Call31 - 332
(-2)		21.22%
(-3.91%)		0.0816993
5/24/2024$149.00$0.126Call100100 - 219
(+0)		22.87%
(-3.31%)		0.066462
5/24/2024$150.00$0.100Call2 - 2156
(+4)		24.10%
(-3.14%)		0.0522611
5/24/2024$152.50$0.100Call22 - 218
(+0)		29.73%
(-0.18%)		0.0437941
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:COF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry