Log in

NYSE:COFCapital One Financial Options Chain and Prices

$60.80
+2.45 (+4.20 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$57.87
Now: $60.80▼
$60.84
50-Day Range
$58.35
MA: $67.31▼
$80.00
52-Week Range
$38.00
Now: $60.80▼
$107.59
Volume3.14 million shs
Average Volume4.57 million shs
Market Capitalization$27.68 billion
P/E Ratio11.97
Dividend Yield2.63%
Beta1.75

Options Chain

Capital One Financial (NYSE:COF) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$115.00$0.020Call000376
(+4)		2.24142
(+0.145321)		0.0054490
7/17/2020$110.00$0.025Call000231
(+2)		2.17075
(+0.492569)		0.0073290
7/17/2020$105.00$0.000Call00038
(+0)		0.00
7/17/2020$100.00$0.080Call1000100141
(+0)		2.12970.0194831
7/17/2020$95.00$0.070Call000349
(+5)		1.87156
(+0.381032)		0.0171530
7/17/2020$90.00$0.085Call202242
(+2)		1.73263
(+0.3751)		0.0225781
7/17/2020$87.50$0.000Call000259
(+0)		0.00
7/17/2020$85.00$0.055Call19922137535
(-11)		1.41285
(+0.25848)		0.01754123
7/17/2020$82.50$0.000Call000263
(+0)		0.00
7/17/2020$80.00$0.075Call888642991
(-3)		1.24393
(+0.227719)		0.02577213
7/17/2020$79.00$0.050Call0000
(+0)		1.12343
(-0.083127)		0.0196010
7/17/2020$78.00$0.000Call00010
(+0)		0.00
7/17/2020$77.50$0.245Call200334
(+7)		1.39244
(+0.262007)		0.0659381
7/17/2020$77.00$0.145Call00033
(+3)		1.22607
(+0.351858)		0.046540
7/17/2020$76.00$0.075Call00044
(+4)		1.04009
(+0.095572)		0.0299990
7/17/2020$75.50$0.090Call000115
(+100)		1.04509
(+0.128295)		0.0350740
7/17/2020$75.00$0.090Call9031179
(+0)		1.01746
(+0.13432)		0.0358775
7/17/2020$74.50$0.120Call00037
(+0)		1.04257
(+0.096054)		0.0451860
7/17/2020$74.00$0.055Call00070
(+2)		0.885033
(+0.03554)		0.0261810
7/17/2020$73.50$0.120Call000186
(+0)		0.983535
(+0.076623)		0.0474410
7/17/2020$73.00$0.100Call00010
(+3)		0.921112
(+0.064797)		0.0427760
7/17/2020$72.50$0.090Call14014687
(+0)		0.874139
(+0.089412)		0.0407822
7/17/2020$72.00$0.130Call21179
(+2)		0.906424
(+0.074673)		0.0544242
7/17/2020$71.50$0.120Call40419
(+1)		0.860703
(-0.010843)		0.0530321
7/17/2020$71.00$0.200Call3009
(+0)		0.925868
(+0.123492)		0.0773093
7/17/2020$70.50$0.180Call2020099
(+3)		0.869728
(+0.083762)		0.0744071
7/17/2020$70.00$0.235Call3341461141395
(-3)		0.890292
(+0.156641)		0.09144830
7/17/2020$69.50$0.380Call00048
(+0)		0.972664
(+0.132401)		0.1270520
7/17/2020$69.00$0.400Call11043
(+0)		0.946801
(+0.161778)		0.1353421
7/17/2020$68.50$0.445Call1111064
(+1)		0.936083
(+0.054672)		0.1489352
7/17/2020$68.00$0.420Call933129
(+6)		0.876558
(+0.110965)		0.1495636
7/17/2020$67.50$0.370Call29123854
(+26)		0.799756
(+0.10455)		0.1449615
7/17/2020$67.00$0.595Call175578
(+2)		0.892313
(+0.082252)		0.1949666
7/17/2020$66.50$0.765Call30025
(+0)		0.933671
(+0.175153)		0.2294113
7/17/2020$66.00$0.780Call1253146
(+2)		0.889016
(+0.162427)		0.2414358
7/17/2020$65.50$0.775Call17214121
(+3)		0.832677
(+0.082481)		0.25205810
7/17/2020$65.00$0.865Call22253109484
(+5)		0.819165
(+0.14743)		0.27722249
7/17/2020$64.50$1.065Call2438318
(+0)		0.849045
(+0.098447)		0.31548611
7/17/2020$64.00$1.160Call703910111
(-19)		0.825946
(+0.135047)		0.34228316
7/17/2020$63.50$1.320Call74325
(+19)		0.824442
(+0.07798)		0.3759027
7/17/2020$63.00$1.545Call1075750148
(+18)		0.842255
(+0.218702)		0.41368620
7/17/2020$62.50$1.690Call1391361180
(+11)		0.821258
(+0.176323)		0.44702110
7/17/2020$62.00$1.985Call775323190
(+10)		0.852096
(+0.193405)		0.48597820
7/17/2020$61.50$2.045Call90232
(+11)		0.784215
(+0.096376)		0.5211423
7/17/2020$61.00$2.280Call98787409
(+364)		0.776702
(+0.11422)		0.56085618
7/17/2020$60.50$2.695Call178947
(+4)		0.83313
(+0.172944)		0.59593713
7/17/2020$60.00$3.205Call15120810
(-17)		0.923265
(+0.28756)		0.623239
7/17/2020$59.50$3.350Call44047
(+7)		0.857049
(+0.076392)		0.6643281
7/17/2020$59.00$3.800Call76052
(+2)		0.912607
(+0.14192)		0.6887972
7/17/2020$58.50$4.025Call00041
(+0)		0.861402
(+0.132345)		0.7292590
7/17/2020$58.00$4.375Call972280
(-1)		0.857688
(+0.162121)		0.7606614
7/17/2020$57.50$5.175Call101251
(+0)		1.07393
(+0.331113)		0.7463851
7/17/2020$57.00$5.525Call1001
(+0)		1.06824
(+0.307353)		0.7716181
7/17/2020$56.50$5.650Call0000
(+0)		0.925854
(+0.200095)		0.8247160
7/17/2020$56.00$6.275Call11011
(+1)		1.06162
(+0.214894)		0.8179011
7/17/2020$55.00$7.000Call000106
(-1)		1.00158
(+0.20755)		0.8701630
7/17/2020$54.00$7.950Call0000
(+0)		1.07384
(+0.1623)		0.8891180
7/17/2020$53.00$9.350Call0000
(+0)		1.48359
(+0.574245)		0.8512290
7/17/2020$52.50$9.300Call141115
(+0)		1.08946
(+0.064755)		0.9268844
7/17/2020$50.00$12.125Call00017
(+0)		1.67908
(+0.48788)		0.8981720
7/17/2020$47.50$14.375Call2004
(+0)		1.70595
(+0.269333)		0.9383651
7/17/2020$45.00$17.150Call2202
(+0)		2.318420.9210931
7/17/2020$42.50$19.525Call00011
(+0)		2.50487
(+0.448568)		0.9387180
7/17/2020$40.00$22.650Call0000
(+0)		3.54262
(+1.11361)		0.9111670
7/17/2020$37.50$24.650Call0000
(+0)		3.34507
(+0.593898)		0.944150
7/17/2020$35.00$27.550Call0000
(+0)		4.25363
(+1.36166)		0.9319850
7/17/2020$32.50$29.725Call0000
(+0)		4.2537
(+0.830047)		0.9512560
7/17/2020$30.00$32.550Call0000
(+0)		5.18077
(+1.39906)		0.9448190
7/17/2020$115.00$53.875Put0000
(+0)		3.37431
(+0.37718)		-0.9471340
7/17/2020$110.00$49.225Put0000
(+0)		3.58444
(+0.703621)		-0.9154150
7/17/2020$105.00$43.975Put0000
(+0)		3.09415
(+0.673017)		-0.9324630
7/17/2020$100.00$39.225Put0000
(+0)		3.18025
(+0.985543)		-0.9069490
7/17/2020$95.00$34.200Put0000
(+0)		2.89755
(+0.918252)		-0.9033560
7/17/2020$90.00$28.525Put0002
(+0)		1.73263
(-0.14225)		-0.9788160
7/17/2020$87.50$26.675Put0000
(+0)		2.45406
(+0.635752)		-0.8941180
7/17/2020$85.00$23.675Put60074
(+0)		1.79577
(+0.105963)		-0.9490051
7/17/2020$82.50$21.275Put00032
(+0)		1.79337
(+0.265473)		-0.9304340
7/17/2020$80.00$18.575Put000211
(+0)		1.39011
(-0.384513)		-0.9610280
7/17/2020$79.00$17.650Put0001
(+0)		1.43328
(-0.234613)		-0.9447120
7/17/2020$78.00$16.850Put0000
(+0)		1.60497
(+0.180049)		-0.910010
7/17/2020$77.50$16.525Put000413
(+0)		1.70938
(+0.369963)		-0.884780
7/17/2020$77.00$16.100Put0003
(+0)		1.735
(+0.436095)		-0.8737710
7/17/2020$76.00$14.750Put0000
(+0)		1.38906
(-0.164747)		-0.9197880
7/17/2020$75.50$15.125Put0000
(+0)		1.96097
(+0.346964)		-0.8145220
7/17/2020$75.00$13.600Put500218
(-3)		1.13184
(-0.185264)		-0.946933
7/17/2020$74.50$13.350Put0000
(+0)		1.36387
(-0.014254)		-0.8978570
7/17/2020$74.00$12.425Put0003
(+0)		0
7/17/2020$73.50$12.375Put0000
(+0)		1.31318
(-0.17561)		-0.8893040
7/17/2020$73.00$11.650Put0002
(+0)		1.07912
(-0.102544)		-0.9296690
7/17/2020$72.50$11.225Put000148
(+0)		1.11928
(+0.165933)		-0.9115910
7/17/2020$72.00$10.625Put00014
(+0)		0.984658
(-0.080572)		-0.9315250
7/17/2020$71.50$10.475Put00010
(+0)		1.24971
(+0.226393)		-0.8623170
7/17/2020$71.00$9.700Put00010
(+0)		0.987783
(+0.008733)		-0.9095730
7/17/2020$70.50$9.375Put00010
(+0)		1.09418
(+0.126794)		-0.8715140
7/17/2020$70.00$8.700Put60014533
(+266)		0.912334
(+0.114187)		-0.9037128
7/17/2020$69.50$8.425Put00023
(+0)		1.05989
(+0.147823)		-0.8548370
7/17/2020$69.00$7.725Put00046
(+0)		0.856353
(+0.178815)		-0.8906250
7/17/2020$68.50$7.250Put200028
(+0)		0.838222
(-0.025293)		-0.880512
7/17/2020$68.00$6.775Put00058
(+0)		0.820416
(-0.220724)		-0.8698120
7/17/2020$67.50$6.300Put7001170
(+1)		0.802987
(+0.063149)		-0.8584936
7/17/2020$67.00$5.900Put00040
(-1)		0.811041
(-0.190259)		-0.8310550
7/17/2020$66.50$6.350Put00015
(+0)		1.23128
(+0.423939)		-0.7033190
7/17/2020$66.00$5.475Put00022
(+0)		1.01012
(+0.239202)		-0.7287760
7/17/2020$65.50$4.700Put00042
(-10)		0.83119
(-0.019825)		-0.7513670
7/17/2020$65.00$4.375Put27018897
(+5)		0.846574
(+0.007021)		-0.71552110
7/17/2020$64.50$3.975Put000101
(+0)		0.829519
(+0.160538)		-0.6887320
7/17/2020$64.00$3.625Put10062
(+1)		0.834829
(+0.137271)		-0.6560411
7/17/2020$63.50$3.325Put1001
(+0)		0.855426
(+0.120329)		-0.6202231
7/17/2020$63.00$2.895Put202124
(+6)		0.8033
(+0.075557)		-0.5924561
7/17/2020$62.50$2.570Put324231592
(-5)		0.791643
(+0.109742)		-0.55586924
7/17/2020$62.00$2.355Put25420242
(+14)		0.82234
(+0.102761)		-0.515515
7/17/2020$61.50$2.070Put198128705
(+1)		0.822613
(+0.102749)		-0.47843225
7/17/2020$61.00$1.785Put83575143
(+8)		0.798036
(+0.043883)		-0.44007811
7/17/2020$60.50$0.000Put118228
(+5)		0.805391
(+0.12675)		0.010
7/17/2020$60.00$1.605Put9034355196
(-3)		0.903125
(+0.268847)		-0.37443831
7/17/2020$59.50$1.130Put20255
(-7)		0.790357
(-0.153)		-0.3245142
7/17/2020$59.00$1.515Put32626129
(+26)		1.03708
(+0.299436)		-0.326767
7/17/2020$58.50$0.000Put90370
(+5)		0.843074
(-0.003476)		0.06
7/17/2020$58.00$0.670Put5223476
(+11)		0.790162
(+0.103961)		-0.22026722
7/17/2020$57.50$0.745Put1181884
(+2)		0.896182
(+0.111164)		-0.2162918
7/17/2020$57.00$0.615Put2281169
(+2)		0.877531
(+0.147242)		-0.18798411
7/17/2020$56.50$0.650Put40038
(+6)		0.957711
(+0.21441)		-0.1823421
7/17/2020$56.00$0.530Put3050024
(-4)		0.943232
(+0.128594)		-0.15645820
7/17/2020$55.00$0.450Put742271298
(+31)		1.01434
(+0.192042)		-0.1300222
7/17/2020$54.00$0.310Put33659160424
(+0)		1.00253
(+0.164849)		-0.09615530
7/17/2020$53.00$0.270Put0004
(+4)		1.06861
(+0.19116)		-0.0808450
7/17/2020$52.50$0.385Put12101261
(+69)		1.23031
(+0.345566)		-0.0961563
7/17/2020$50.00$0.160Put3010154716
(+23)		1.23032
(+0.285494)		-0.04572412
7/17/2020$47.50$0.070Put1521125127
(-4)		1.28219
(+0.055681)		-0.021619
7/17/2020$45.00$0.060Put907020298
(+0)		1.46875
(+0.423378)		-0.0164583
7/17/2020$42.50$0.000Put0009
(+0)		0.00
7/17/2020$40.00$0.020Put000302
(+0)		1.69912
(+0.24799)		-0.0054230
7/17/2020$37.50$0.000Put00014
(+0)		0.00
7/17/2020$35.00$0.000Put00042
(+0)		0.00
7/17/2020$32.50$0.075Put000130
(+0)		2.87477
(+0.739602)		-0.0105830
7/17/2020$30.00$0.125Put00064
(+0)		3.42588
(+0.874259)		-0.0138730
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.