Free Trial

Capital One Financial (COF) Options Chain & Prices

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free cof Stock Alerts
$145.92
-2.95 (-1.98%)
(As of 04/25/2024 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
4/26/2024$118.00$0.001Put116 - 1160
(+0)		123.41%
(+27.63%)		-0.0004729
4/26/2024$119.00$0.001Put174 - 1741
(+0)		121.23%
(+26.71%)		-0.0006135
4/26/2024$121.00$0.002Put24 - 23176
(+0)		116.97%
(+24.89%)		-0.0010456
4/26/2024$129.00$0.024Put31241
(+2)		101.25%
(+18.08%)		-0.0094893
4/26/2024$130.00$0.033Put61327384
(+3)		99.46%
(+17.30%)		-0.01254312
4/26/2024$131.00$0.044Put1 - - 38
(+0)		97.73%
(+16.55%)		-0.0165611
4/26/2024$132.00$0.059Put6 - 130
(-14)		96.05%
(+15.82%)		-0.021832
4/26/2024$133.00$0.079Put18 - 187
(+0)		94.43%
(+15.12%)		-0.0287112
4/26/2024$134.00$0.107Put180 - 126187
(+0)		92.87%
(+14.45%)		-0.03762611
4/26/2024$135.00$0.143Put73346203
(+1)		91.39%
(+13.82%)		-0.04909820
4/26/2024$136.00$0.192Put4633 - 66
(+0)		80.92%
(+4.18%)		-0.06372213
4/26/2024$136.00$10.324Call7 - - 39
(+0)		89.98%
(+13.24%)		0.9366511
4/26/2024$137.00$0.256Put381492188
(+3)		88.63%
(+12.69%)		-0.08214254
4/26/2024$138.00$0.340Put1,55049294600
(+215)		87.38%
(+12.19%)		-0.105039145
4/26/2024$138.00$8.473Call3 - - 54
(-3)		87.39%
(+12.20%)		0.8954061
4/26/2024$139.00$0.449Put2902721681
(+14)		86.23%
(+11.76%)		-0.13293842
4/26/2024$140.00$0.588Put1,73814358823
(+3)		82.80%
(+9.01%)		-0.166639135
4/26/2024$140.00$6.722Call411505
(+0)		85.17%
(+11.38%)		0.8337714
4/26/2024$141.00$0.766Put724728310
(+1)		84.22%
(+11.07%)		-0.20637580
4/26/2024$141.00$5.899Call43182
(-6)		84.22%
(+11.07%)		0.7940823
4/26/2024$142.00$0.987Put4403769110
(-4)		83.37%
(+10.83%)		-0.25220984
4/26/2024$142.00$5.120Call121689
(+0)		83.37%
(+10.83%)		0.74831610
4/26/2024$143.00$1.260Put2036839506
(+75)		82.64%
(+10.67%)		-0.30381845
4/26/2024$143.00$4.393Call4 - 2444
(+0)		82.64%
(+10.67%)		0.6967924
4/26/2024$144.00$1.590Put39550285235
(+2)		82.02%
(+10.58%)		-0.36044675
4/26/2024$144.00$3.722Call8 - 4169
(-4)		82.02%
(+10.58%)		0.6402597
4/26/2024$145.00$1.981Put551161257421
(+2)		84.34%
(+13.38%)		-0.420908132
4/26/2024$145.00$3.114Call831217427
(-1)		81.53%
(+10.57%)		0.57992319
4/26/2024$146.00$2.439Put524251163455
(+275)		81.16%
(+10.64%)		-0.48364484
4/26/2024$146.00$2.571Call1325349292
(+3)		81.16%
(+10.64%)		0.51732538
4/26/2024$147.00$2.964Put2311235
(+42)		84.99%
(+13.21%)		-0.54688614
4/26/2024$147.00$2.095Call1032015183
(+3)		80.90%
(+10.78%)		0.45425239
4/26/2024$148.00$3.555Put38227247
(+36)		80.77%
(+11.00%)		-0.60881110
4/26/2024$148.00$1.685Call3507353290
(+103)		80.77%
(+11.00%)		0.39252283
4/26/2024$149.00$1.338Call1081259274
(+88)		80.74%
(+11.29%)		0.33380740
4/26/2024$150.00$4.922Put2603571
(+9)		80.83%
(+11.65%)		-0.72226833
4/26/2024$150.00$1.050Call48377194327
(+71)		85.15%
(+15.97%)		0.279494133
4/26/2024$152.50$0.547Call147458562
(+90)		81.45%
(+12.77%)		0.16832141
4/26/2024$155.00$9.151Put108213
(+0)		82.59%
(+14.16%)		-0.9091923
4/26/2024$155.00$0.269Call2983643181
(+44)		77.54%
(+9.12%)		0.09374653
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
4/26/2024$157.50$0.128Call28577141143
(+19)		76.00%
(+7.61%)		0.04927941
4/26/2024$160.00$0.059Call1135154338
(+114)		85.91%
(+17.35%)		0.02485519
4/26/2024$162.50$0.027Call2212118
(+0)		87.91%
(+19.01%)		0.0122073
4/26/2024$175.00$0.001Call4 - 11
(+0)		98.98%
(+26.69%)		0.0003154
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 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings