Free Trial

Capital One Financial (COF) Options Chain & Prices

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free COF Stock Alerts
$146.21
+0.24 (+0.16%)
(As of 04/26/2024 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
5/3/2024$117.00$0.007Put41 - 410
(+0)		57.30%
(-12.64%)		-0.0021188
5/3/2024$118.00$0.017Put11 - 0
(+0)		60.52%
(-7.13%)		-0.0045531
5/3/2024$119.00$0.009Put122100
(+0)		54.54%
(-10.78%)		-0.0027485
5/3/2024$120.00$0.021Put1821624
(+0)		57.46%
(-5.54%)		-0.0056778
5/3/2024$121.00$0.011Put10 - 101
(+0)		51.83%
(-8.87%)		-0.0036191
5/3/2024$125.00$0.035Put1 - 15
(-2)		50.03%
(-3.89%)		-0.0104911
5/3/2024$130.00$0.069Put7 - 766
(+1)		42.92%
(-2.51%)		-0.0215972
5/3/2024$133.00$0.110Put20 - - 107
(+0)		38.84%
(-5.34%)		-0.03551
5/3/2024$134.00$0.097Put2020 - 52
(+7)		35.53%
(-7.53%)		-0.0344591
5/3/2024$135.00$0.120Put935282
(+263)		34.41%
(-8.61%)		-0.042626
5/3/2024$135.00$11.558Call14 - - 0
(+0)		34.41%
(-8.62%)		0.9570716
5/3/2024$136.00$0.188Put22 - 19
(+3)		34.96%
(-7.54%)		-0.0616551
5/3/2024$137.00$0.189Put108239
(+10)		32.27%
(-9.31%)		-0.0662613
5/3/2024$138.00$0.282Put322243
(+11)		32.56%
(-9.15%)		-0.0918846
5/3/2024$138.00$8.681Call106 - 15
(+0)		31.27%
(-10.46%)		0.9165852
5/3/2024$139.00$0.351Put94114
(+3)		31.43%
(-9.91%)		-0.11315
5/3/2024$140.00$0.441Put432320
(+5)		30.38%
(-10.93%)		-0.1397849
5/3/2024$141.00$0.559Put171 - 10
(+3)		29.41%
(-11.59%)		-0.1731744
5/3/2024$142.00$0.677Put3521178
(+10)		27.94%
(-12.98%)		-0.20917912
5/3/2024$142.00$5.121Call6 - - 22
(+0)		27.94%
(-12.98%)		0.7909775
5/3/2024$143.00$0.916Put24 - 8202
(+176)		27.82%
(-13.40%)		-0.2639989
5/3/2024$144.00$1.181Put4132021
(+11)		27.26%
(-13.46%)		-0.32287717
5/3/2024$144.00$3.600Call19 - - 24
(+6)		26.90%
(-13.82%)		0.6799094
5/3/2024$145.00$1.521Put196344326
(+271)		26.87%
(-13.81%)		-0.38957152
5/3/2024$145.00$2.968Call7726880
(-13)		26.87%
(-13.62%)		0.61197218
5/3/2024$146.00$1.945Put621223230
(+152)		26.68%
(-13.81%)		-0.46153829
5/3/2024$146.00$2.369Call3231871
(+26)		26.43%
(-14.06%)		0.54043910
5/3/2024$147.00$2.459Put76352552
(+2)		26.69%
(-13.50%)		-0.53512230
5/3/2024$147.00$1.903Call661842646
(+606)		26.73%
(-13.46%)		0.46759622
5/3/2024$148.00$3.034Put1913144
(+0)		26.56%
(-13.73%)		-0.6070598
5/3/2024$148.00$1.476Call2111938
(+15)		26.56%
(-13.73%)		0.3953555
5/3/2024$149.00$3.741Put33191216
(+0)		27.24%
(-12.87%)		-0.67205114
5/3/2024$149.00$1.180Call49311657
(+12)		27.24%
(-12.87%)		0.33210518
5/3/2024$150.00$4.491Put44102225
(+8)		27.73%
(-12.42%)		-0.73014618
5/3/2024$150.00$0.927Call1,53190139153
(+14)		27.73%
(-12.42%)		0.27475107
5/3/2024$152.50$6.586Put104611
(+0)		29.36%
(-10.78%)		-0.8397673
5/3/2024$152.50$0.511Call353156166193
(+158)		29.37%
(-10.78%)		0.16652223
5/3/2024$155.00$8.878Put66 - 0
(+0)		31.30%
(-7.90%)		-0.9072542
5/3/2024$155.00$0.292Call14823130
(+2)		31.31%
(-7.92%)		0.10061211
5/3/2024$157.50$0.136Call412160
(+75)		31.75%
(-7.61%)		0.0525124
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
5/3/2024$160.00$0.077Call33 - 118
(+68)		33.49%
(-6.40%)		0.0305462
5/3/2024$167.50$0.028Call9451
(+0)		41.38%
(-5.30%)		0.0106154
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 4/28/2024 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
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace