Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,219.84 -1.58 (-0.03%) Dow
39,382.64 -48.87 (-0.12%) Nasdaq
16,418.04 +29.80 (+0.18%) Bitcoin USD
61,439.62 -1,388.27 (-2.21%) CMC Crypto 200
1,264.52 -26.88 (-2.08%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-05-10 9:30AM EDT | 100.00 | 42.79 | 42.30 | 44.50 | 0.00 | - | 3 | 3 | 185.55% |
| COF240517C00115000 | 2024-05-03 10:41AM EDT | 115.00 | 27.75 | 26.80 | 29.50 | 0.00 | - | 3 | 0 | 90.63% |
| COF240517C00120000 | 2024-05-08 11:38AM EDT | 120.00 | 22.60 | 22.90 | 23.80 | 0.00 | - | 3 | 0 | 98.63% |
| COF240517C00125000 | 2024-05-09 1:58PM EDT | 125.00 | 17.40 | 17.90 | 20.20 | 0.00 | - | 64 | 0 | 111.28% |
| COF240517C00130000 | 2024-05-13 11:28AM EDT | 130.00 | 13.60 | 13.00 | 13.70 | 0.00 | - | 1 | 1 | 60.55% |
| COF240517C00135000 | 2024-05-10 11:12AM EDT | 135.00 | 7.86 | 8.20 | 8.70 | 0.00 | - | 10 | 15 | 53.37% |
| COF240517C00136000 | 2024-05-03 9:51AM EDT | 136.00 | 7.30 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 51.47% |
| COF240517C00137000 | 2024-05-03 9:43AM EDT | 137.00 | 6.10 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 41.26% |
| COF240517C00138000 | 2024-05-13 10:33AM EDT | 138.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 1 | 12 | 36.62% |
| COF240517C00139000 | 2024-05-14 11:42AM EDT | 139.00 | 4.43 | 4.50 | 4.70 | -0.37 | -7.71% | 1 | 7 | 34.23% |
| COF240517C00140000 | 2024-05-13 3:41PM EDT | 140.00 | 3.04 | 3.60 | 3.80 | 0.00 | - | 42 | 595 | 31.25% |
| COF240517C00141000 | 2024-05-10 3:21PM EDT | 141.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 2 | 97 | 31.37% |
| COF240517C00142000 | 2024-05-14 12:17PM EDT | 142.00 | 2.15 | 2.15 | 2.35 | +0.45 | +26.47% | 20 | 67 | 29.25% |
| COF240517C00143000 | 2024-05-14 10:19AM EDT | 143.00 | 1.75 | 1.55 | 1.75 | +0.10 | +6.06% | 7 | 127 | 28.42% |
| COF240517C00144000 | 2024-05-14 12:18PM EDT | 144.00 | 1.07 | 1.10 | 1.25 | +0.08 | +8.08% | 19 | 73 | 27.69% |
| COF240517C00145000 | 2024-05-14 12:57PM EDT | 145.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 21 | 1,729 | 27.00% |
| COF240517C00146000 | 2024-05-13 3:50PM EDT | 146.00 | 0.39 | 0.45 | 0.55 | 0.00 | - | 40 | 201 | 26.47% |
| COF240517C00147000 | 2024-05-14 12:40PM EDT | 147.00 | 0.33 | 0.25 | 0.40 | +0.05 | +17.86% | 1 | 514 | 27.64% |
| COF240517C00148000 | 2024-05-14 12:40PM EDT | 148.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 2,066 | 27.49% |
| COF240517C00149000 | 2024-05-14 11:01AM EDT | 149.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 1 | 435 | 29.40% |
| COF240517C00150000 | 2024-05-14 12:50PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 10 | 666 | 30.76% |
| COF240517C00152500 | 2024-05-13 9:55AM EDT | 152.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 34 | 38.77% |
| COF240517C00155000 | 2024-05-14 9:53AM EDT | 155.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 754 | 42.77% |
| COF240517C00157500 | 2024-05-08 2:19PM EDT | 157.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 360 | 49.61% |
| COF240517C00160000 | 2024-05-13 2:00PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 50.39% |
| COF240517C00162500 | 2024-04-29 9:33AM EDT | 162.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 12 | 14 | 56.25% |
| COF240517C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 107 | 62.11% |
| COF240517C00167500 | 2024-04-25 3:47PM EDT | 167.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 5 | 95.12% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 131.25% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 175.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 76.56% |
| COF240517C00195000 | 2024-03-04 1:47PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00090000 | 2024-03-13 1:55PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 241.80% |
| COF240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 150.00% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 217.87% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 149.41% |
| COF240517P00115000 | 2024-05-07 1:46PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 411 | 84.38% |
| COF240517P00120000 | 2024-05-10 3:15PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 69.53% |
| COF240517P00122000 | 2024-05-13 3:17PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 674 | 69.92% |
| COF240517P00125000 | 2024-05-14 9:57AM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 314 | 67.38% |
| COF240517P00129000 | 2024-05-07 2:20PM EDT | 129.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.37% |
| COF240517P00130000 | 2024-05-14 9:43AM EDT | 130.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 457 | 50.59% |
| COF240517P00131000 | 2024-05-03 11:53AM EDT | 131.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 51.07% |
| COF240517P00132000 | 2024-05-10 1:48PM EDT | 132.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 43.95% |
| COF240517P00133000 | 2024-05-07 3:48PM EDT | 133.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 43.95% |
| COF240517P00134000 | 2024-05-13 2:01PM EDT | 134.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 24 | 27 | 42.97% |
| COF240517P00135000 | 2024-05-14 9:47AM EDT | 135.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 3 | 833 | 36.72% |
| COF240517P00136000 | 2024-05-13 9:30AM EDT | 136.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 100 | 33.01% |
| COF240517P00137000 | 2024-05-13 3:41PM EDT | 137.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 1 | 68 | 31.45% |
| COF240517P00138000 | 2024-05-13 3:06PM EDT | 138.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 83 | 1,914 | 29.30% |
| COF240517P00139000 | 2024-05-14 12:40PM EDT | 139.00 | 0.30 | 0.25 | 0.35 | -0.20 | -44.44% | 6 | 69 | 28.03% |
| COF240517P00140000 | 2024-05-14 12:40PM EDT | 140.00 | 0.42 | 0.40 | 0.50 | -0.38 | -47.50% | 32 | 614 | 26.95% |
| COF240517P00141000 | 2024-05-14 10:16AM EDT | 141.00 | 0.59 | 0.60 | 0.75 | -0.46 | -43.81% | 30 | 299 | 26.71% |
| COF240517P00142000 | 2024-05-14 12:52PM EDT | 142.00 | 0.96 | 0.95 | 1.05 | -0.59 | -38.06% | 4 | 572 | 25.88% |
| COF240517P00143000 | 2024-05-14 12:16PM EDT | 143.00 | 1.50 | 1.35 | 1.45 | -0.40 | -21.05% | 7 | 294 | 25.15% |
| COF240517P00144000 | 2024-05-14 10:15AM EDT | 144.00 | 1.70 | 1.85 | 2.00 | -0.60 | -26.09% | 4 | 113 | 25.20% |
| COF240517P00145000 | 2024-05-10 2:51PM EDT | 145.00 | 3.35 | 2.45 | 2.60 | 0.00 | - | 9 | 796 | 24.29% |
| COF240517P00146000 | 2024-05-10 12:03PM EDT | 146.00 | 4.08 | 3.10 | 3.40 | 0.00 | - | 1 | 15 | 25.49% |
| COF240517P00147000 | 2024-05-09 3:14PM EDT | 147.00 | 5.53 | 4.00 | 4.20 | 0.00 | - | 50 | 276 | 25.10% |
| COF240517P00148000 | 2024-04-26 12:45PM EDT | 148.00 | 4.44 | 4.90 | 5.10 | 0.00 | - | 300 | 341 | 25.98% |
| COF240517P00149000 | 2024-04-29 10:12AM EDT | 149.00 | 5.50 | 5.60 | 6.90 | 0.00 | - | 24 | 5 | 50.88% |
| COF240517P00150000 | 2024-05-14 12:29PM EDT | 150.00 | 6.90 | 6.70 | 7.10 | +1.00 | +16.95% | 13 | 95 | 33.11% |
| COF240517P00152500 | 2024-05-08 2:19PM EDT | 152.50 | 10.20 | 9.10 | 9.50 | 0.00 | - | 1 | 0 | 36.04% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 155.00 | 9.30 | 11.50 | 12.40 | 0.00 | - | 4 | 0 | 61.87% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 13.61 | 16.50 | 17.50 | 0.00 | - | 1 | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.