Free Trial

Capital One Financial (COF) Options Chain & Prices

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free COF Stock Alerts
$139.80
+3.43 (+2.52%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

COF Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$117.00$0.014Put18 - 130
(+0)		50.64%
(+3.76%)		-0.0048553
6/14/2024$123.00$0.036Put1 - 10
(+0)		42.38%
(+3.90%)		-0.013011
6/14/2024$127.00$0.075Put5 - 564
(+55)		37.03%
(+3.82%)		-0.0276471
6/14/2024$130.00$0.138Put12 - - 60
(+2)		33.16%
(+3.59%)		-0.0517823
6/14/2024$130.00$10.158Call6 - - 6
(+0)		33.16%
(+3.59%)		0.948633
6/14/2024$131.00$0.173Put1 - - 48
(-10)		31.91%
(+3.41%)		-0.0646971
6/14/2024$131.00$9.194Call6 - - 6
(+0)		31.91%
(+3.38%)		0.9358633
6/14/2024$132.00$0.219Put158 - 89
(+23)		30.70%
(+3.14%)		-0.0813244
6/14/2024$133.00$0.279Put15 - 1164
(+1)		29.53%
(+2.82%)		-0.1027756
6/14/2024$133.00$7.301Call10 - - 12
(+1)		29.53%
(+2.85%)		0.8982221
6/14/2024$134.00$0.360Put11 - - 95
(+0)		28.42%
(+2.43%)		-0.1305194
6/14/2024$135.00$0.470Put286103522
(-24)		27.39%
(+1.89%)		-0.166262154
6/14/2024$135.00$5.492Call1 - - 39
(+3)		27.39%
(+1.90%)		0.8356121
6/14/2024$136.00$0.619Put111160
(+5)		26.47%
(+1.26%)		-0.2117149
6/14/2024$136.00$4.640Call11 - - 69
(-1)		26.47%
(+1.26%)		0.7908652
6/14/2024$137.00$0.821Put8 - - 73
(-1)		25.68%
(+0.54%)		-0.2682997
6/14/2024$137.00$3.840Call58351476
(+7)		25.68%
(+0.54%)		0.73520218
6/14/2024$138.00$1.092Put911053455
(+345)		25.07%
(-0.23%)		-0.33635221
6/14/2024$138.00$3.109Call1711240
(+3)		25.07%
(-0.23%)		0.66838
6/14/2024$139.00$1.450Put97423523
(+13)		25.06%
(-0.59%)		-0.41430626
6/14/2024$139.00$2.462Call4615290
(+254)		24.67%
(-0.98%)		0.59176413
6/14/2024$140.00$1.907Put4711143
(+0)		24.51%
(-1.65%)		-0.49807813
6/14/2024$140.00$1.913Call11428351
(+3)		24.51%
(-1.65%)		0.50954329
6/14/2024$141.00$2.467Put12 - 511
(+0)		24.59%
(-2.20%)		-0.5818396
6/14/2024$141.00$1.465Call207535447
(+0)		24.59%
(-2.20%)		0.42728541
6/14/2024$142.00$3.124Put15 - 149
(+0)		24.90%
(-2.62%)		-0.6599443
6/14/2024$142.00$1.114Call44616358
(+54)		24.90%
(-2.62%)		0.35054417
6/14/2024$143.00$0.846Call375436
(+2)		25.40%
(-2.90%)		0.28315310
6/14/2024$144.00$0.645Call122 - 26
(-1)		25.45%
(-3.66%)		0.2266427
6/14/2024$145.00$0.496Call3394610453
(-24)		26.81%
(-3.16%)		0.180732168
6/14/2024$146.00$6.432Put22 - 3
(+0)		27.66%
(-3.22%)		-0.8687221
6/14/2024$146.00$0.384Call20 - - 28
(-1)		27.66%
(-3.20%)		0.1441517
6/14/2024$147.00$0.301Call26012701
(-20)		28.55%
(-3.19%)		0.115306144
6/14/2024$148.00$0.238Call9 - - 43
(+0)		29.49%
(-3.14%)		0.0926526
6/14/2024$150.00$0.153Call2119
(+0)		31.41%
(-3.00%)		0.0608262
6/14/2024$160.00$0.026Call3 - 356
(+5)		40.92%
(-1.98%)		0.0103811
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 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored