Free Trial

Capital One Financial (COF) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free COF Stock Alerts
$142.41
+0.60 (+0.42%)
(As of 05/3/2024 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
5/10/2024$115.00$0.150Put50 - 207
(+0)		79.10%
(+17.10%)		-0.0253984
5/10/2024$120.00$0.075Put20 - 2066
(+0)		58.33%
(+4.56%)		-0.0182543
5/10/2024$121.00$0.075Put1 - 10
(+0)		55.82%
(+3.65%)		-0.018991
5/10/2024$125.00$0.075Put3 - - 25
(+0)		45.84%
(-0.03%)		-0.022671
5/10/2024$130.00$0.100Put2 - - 229
(+0)		35.18%
(-3.17%)		-0.0367822
5/10/2024$132.00$0.100Put22 - 11
(+1)		30.00%
(-5.51%)		-0.0422612
5/10/2024$133.00$0.151Put100 - - 82
(+0)		29.89%
(-4.26%)		-0.0601831
5/10/2024$135.00$0.201Put151 - 66
(+20)		26.03%
(-5.55%)		-0.0860135
5/10/2024$135.00$7.470Call14 - - 0
(+0)		25.99%
(-5.58%)		0.9378021
5/10/2024$136.00$0.301Put21 - 6
(+5)		25.75%
(-4.67%)		-0.1209692
5/10/2024$137.00$0.401Put3 - 1382
(+0)		24.72%
(-4.65%)		-0.157153
5/10/2024$138.00$0.551Put1121145
(+0)		24.52%
(-3.93%)		-0.206565
5/10/2024$138.00$4.735Call4 - 47
(+0)		23.96%
(-4.48%)		0.8363031
5/10/2024$139.00$0.801Put3 - 385
(+0)		23.99%
(-3.71%)		-0.2734961
5/10/2024$140.00$1.097Put6 - 5289
(+5)		23.65%
(-3.52%)		-0.3471033
5/10/2024$140.00$3.185Call4 - 420
(+1)		23.65%
(-3.52%)		0.7047261
5/10/2024$141.00$1.486Put3 - - 166
(+165)		23.51%
(-3.37%)		-0.4291971
5/10/2024$142.00$1.947Put6373146
(+9)		23.21%
(-3.60%)		-0.51514615
5/10/2024$142.00$1.932Call227618
(+4)		23.21%
(-3.60%)		0.53667113
5/10/2024$143.00$2.516Put4115899
(+23)		23.19%
(-3.80%)		-0.60063714
5/10/2024$143.00$1.453Call9012525
(+13)		23.19%
(-3.80%)		0.44705410
5/10/2024$144.00$3.136Put7 - - 30
(+5)		22.71%
(-4.66%)		-0.6848036
5/10/2024$144.00$1.027Call4433 - 99
(+93)		22.71%
(-4.66%)		0.3574858
5/10/2024$145.00$3.871Put10 - 137
(+2)		22.74%
(-5.17%)		-0.7576435
5/10/2024$145.00$0.722Call1052153
(+0)		22.77%
(-5.14%)		0.2765136
5/10/2024$146.00$0.499Call237 - 41
(+5)		22.84%
(-5.73%)		0.20815813
5/10/2024$147.00$0.323Call11 - 11
(+0)		22.66%
(-6.67%)		0.1485481
5/10/2024$148.00$0.201Call712200
(+6)		22.54%
(-7.61%)		0.1016334
5/10/2024$149.00$0.150Call605 - 57
(+0)		24.09%
(-6.93%)		0.0768163
5/10/2024$150.00$8.330Put1 - 122
(+0)		23.93%
(-7.99%)		-0.953581
5/10/2024$150.00$0.100Call1531102104
(+5)		23.94%
(-7.97%)		0.0537056
5/10/2024$152.50$0.075Call1 - 141
(+0)		28.17%
(-6.04%)		0.0364391
5/10/2024$155.00$0.050Call161 - 203
(+0)		31.32%
(-5.19%)		0.0233187
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 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group