Free Trial

Capital One Financial (COF) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free COF Stock Alerts
$142.56
+0.67 (+0.47%)
(As of 05/10/2024 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
5/17/2024$120.00$0.075Put33330226
(+0)		60.79%
(+5.69%)		-0.0174486
5/17/2024$130.00$0.125Put311471
(-2)		39.51%
(+4.49%)		-0.0399513
5/17/2024$132.00$0.125Put1 - - 5
(+0)		34.27%
(+3.18%)		-0.0453651
5/17/2024$135.00$0.201Put12 - 1841
(+0)		29.24%
(+2.10%)		-0.0774674
5/17/2024$135.00$8.143Call10 - - 20
(-217)		29.24%
(+2.04%)		0.9225845
5/17/2024$136.00$0.251Put42 - 99
(+0)		27.89%
(+1.86%)		-0.0969543
5/17/2024$137.00$0.349Put18 - 1179
(+32)		27.34%
(+1.02%)		-0.1288676
5/17/2024$138.00$0.449Put1,9231,9111021
(+2)		26.16%
(+0.43%)		-0.16320954
5/17/2024$138.00$5.393Call22 - 11
(+0)		26.16%
(+0.69%)		0.8371971
5/17/2024$139.00$0.600Put8 - 769
(+0)		25.35%
(-0.26%)		-0.2098612
5/17/2024$140.00$0.848Put1810 - 598
(-2)		25.31%
(-0.04%)		-0.2727096
5/17/2024$140.00$3.792Call21 - - 601
(-4)		25.31%
(+0.03%)		0.728291
5/17/2024$141.00$1.137Put1721282
(+2)		24.91%
(-0.29%)		-0.3415375
5/17/2024$141.00$3.082Call16 - 1681
(+0)		24.91%
(-0.29%)		0.6599296
5/17/2024$142.00$1.487Put485112225
(+5)		24.35%
(-0.48%)		-0.41770415
5/17/2024$142.00$2.430Call21 - 1739
(+8)		24.35%
(-0.48%)		0.5843919
5/17/2024$143.00$1.937Put101783134
(+47)		24.07%
(-0.35%)		-0.50030215
5/17/2024$143.00$1.879Call55261589
(+32)		24.07%
(-0.74%)		0.50259416
5/17/2024$144.00$2.464Put1 - - 98
(+10)		23.72%
(-0.92%)		-0.5848631
5/17/2024$144.00$1.403Call5826755
(+0)		23.72%
(-0.92%)		0.41907317
5/17/2024$145.00$3.112Put19 - - 792
(-13)		23.86%
(-0.63%)		-0.66434212
5/17/2024$145.00$1.048Call44 - 261748
(-4)		23.86%
(-0.86%)		0.34069716
5/17/2024$146.00$3.821Put3 - - 15
(+0)		23.77%
(-0.69%)		-0.7385341
5/17/2024$146.00$0.752Call67 - 58214
(+22)		23.77%
(-1.01%)		0.2678817
5/17/2024$147.00$0.503Call2 - - 516
(+12)		23.33%
(-1.50%)		0.2000351
5/17/2024$148.00$0.351Call1 - - 2052
(+30)		23.58%
(-1.21%)		0.1495431
5/17/2024$149.00$0.252Call3 - - 335
(+0)		24.12%
(-0.90%)		0.1122743
5/17/2024$150.00$0.201Call120 - 11599
(+15)		25.34%
(-0.74%)		0.08952614
5/17/2024$152.50$0.101Call4 - - 32
(+0)		27.37%
(-0.30%)		0.0469223
5/17/2024$155.00$0.050Call2 - - 756
(+0)		29.15%
(-1.92%)		0.0242812
5/17/2024$160.00$0.050Call1 - - 192
(+0)		38.52%
(+0.78%)		0.0190751
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 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society