Capital One Financial (COF) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free cof Stock Alerts

$141.69

+4.92 (+3.60%)

(As of 04/18/2024 ET)

Compare

COF Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$115.00	$26.605	Call	3	-	-	3 (+0)	91.58% (+31.43%)	0.999938	3
4/19/2024	$130.00	$0.002	Put	5	-	2	731 (-4)	55.02% (+9.75%)	-0.001596	2
4/19/2024	$132.00	$0.005	Put	1	-	1	142 (-3)	50.68% (+6.33%)	-0.004355	1
4/19/2024	$133.00	$0.008	Put	2	-	-	332 (+0)	48.66% (+4.64%)	-0.007313	2
4/19/2024	$133.00	$8.602	Call	21	21	-	37 (+0)	48.63% (+4.61%)	0.992574	10
4/19/2024	$134.00	$0.015	Put	25	-	-	1118 (+872)	46.67% (+2.91%)	-0.012673	1
Get the Latest News and Ratings for COF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Capital One Financial and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$134.00	$7.623	Call	15	1	-	45 (+0)	46.70% (+2.94%)	0.98738	2
4/19/2024	$135.00	$0.027	Put	42	6	10	1093 (-151)	44.87% (+1.28%)	-0.021883	17
4/19/2024	$136.00	$0.049	Put	1,000	6	665	483 (+206)	43.20% (-1.91%)	-0.038305	62
4/19/2024	$136.00	$5.643	Call	99	48	46	206 (+25)	43.18% (-0.32%)	0.96134	43
4/19/2024	$137.00	$0.090	Put	125	2	114	806 (+460)	41.75% (-1.74%)	-0.066727	29
4/19/2024	$137.00	$4.699	Call	4	-	-	279 (+220)	41.75% (-2.94%)	0.933248	3
4/19/2024	$138.00	$0.169	Put	409	7	88	523 (+108)	40.56% (-2.99%)	-0.114784	38
4/19/2024	$138.00	$3.763	Call	58	24	32	255 (+119)	40.56% (-2.99%)	0.885213	21
4/19/2024	$139.00	$0.305	Put	252	109	112	220 (+2)	39.75% (-3.93%)	-0.187012	52
4/19/2024	$139.00	$2.902	Call	58	16	27	1194 (+165)	39.74% (-3.94%)	0.811753	13
4/19/2024	$140.00	$0.536	Put	50	19	17	608 (-3)	39.32% (-4.53%)	-0.289179	16
4/19/2024	$140.00	$2.135	Call	467	108	351	1463 (+625)	39.32% (-1.98%)	0.709255	70
4/19/2024	$141.00	$0.900	Put	67	14	49	122 (-1)	39.01% (-5.08%)	-0.416521	27
4/19/2024	$141.00	$1.495	Call	246	153	78	402 (+2)	39.32% (-4.76%)	0.583709	48
4/19/2024	$142.00	$1.396	Put	77	27	31	99 (+0)	39.73% (-4.63%)	-0.547924	30
4/19/2024	$142.00	$1.005	Call	1,515	12	1,461	399 (+5)	39.73% (-4.63%)	0.452459	105
4/19/2024	$143.00	$2.038	Put	157	98	45	534 (+0)	40.50% (-4.18%)	-0.671304	34
4/19/2024	$143.00	$0.646	Call	75	43	21	185 (+5)	40.50% (-4.18%)	0.329261	32
4/19/2024	$144.00	$2.796	Put	9	3	1	87 (-8)	41.55% (-3.49%)	-0.772695	8
4/19/2024	$144.00	$0.404	Call	57	1	6	263 (-5)	41.55% (-3.49%)	0.228072	20
4/19/2024	$145.00	$3.641	Put	15	-	15	79 (-18)	42.80% (-2.62%)	-0.848678	1
4/19/2024	$145.00	$0.248	Call	338	1	2	886 (-40)	42.80% (-2.62%)	0.152283	17
4/19/2024	$146.00	$4.544	Put	14	7	7	9 (+0)	44.19% (-1.63%)	-0.901977	3
4/19/2024	$146.00	$0.150	Call	200	-	200	305 (-1)	44.21% (-1.61%)	0.098529	7
4/19/2024	$147.00	$0.091	Call	303	2	-	1842 (-3)	45.66% (-0.58%)	0.063579	9
4/19/2024	$150.00	$8.433	Put	14	4	8	10 (-36)	50.35% (+2.75%)	-0.985661	5
4/19/2024	$150.00	$0.021	Call	6	-	-	8883 (+0)	50.35% (+2.75%)	0.016087	5
4/19/2024	$155.00	$0.002	Call	173	-	-	536 (+0)	58.06% (+8.06%)	0.001725	2
4/19/2024	$160.00	$0.000	Call	2	-	-	608 (+0)	65.25% (+12.84%)	0.000211	2

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Capital One Financial (COF) Options Chain & Prices

COF Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info