Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,126.35 -1,799.12 (-2.54%) CMC Crypto 200
1,434.60 -44.11 (-2.98%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00124000 | 2024-06-04 11:07AM EDT | 124.00 | 10.60 | 16.00 | 16.70 | 0.00 | - | 1 | 1 | 126.95% |
| COF240607C00130000 | 2024-06-07 12:50PM EDT | 130.00 | 8.70 | 10.10 | 11.00 | -4.60 | -34.59% | 10 | 10 | 117.58% |
| COF240607C00131000 | 2024-05-23 1:04PM EDT | 131.00 | 7.38 | 7.70 | 9.70 | 0.00 | - | - | 22 | 78.91% |
| COF240607C00132000 | 2024-06-05 10:51AM EDT | 132.00 | 2.87 | 8.00 | 8.70 | 0.00 | - | 10 | 25 | 72.07% |
| COF240607C00133000 | 2024-06-06 9:30AM EDT | 133.00 | 4.00 | 6.60 | 7.70 | 0.00 | - | 18 | 22 | 65.04% |
| COF240607C00134000 | 2024-06-07 1:21PM EDT | 134.00 | 4.93 | 5.40 | 7.50 | +3.28 | +198.79% | 12 | 61 | 110.35% |
| COF240607C00135000 | 2024-06-07 12:18PM EDT | 135.00 | 3.35 | 4.50 | 6.40 | +0.68 | +25.47% | 3 | 51 | 95.12% |
| COF240607C00136000 | 2024-06-07 2:18PM EDT | 136.00 | 3.67 | 4.10 | 4.90 | +2.57 | +233.64% | 37 | 259 | 58.59% |
| COF240607C00137000 | 2024-06-07 3:17PM EDT | 137.00 | 3.61 | 3.40 | 4.10 | +3.01 | +350.00% | 52 | 311 | 59.96% |
| COF240607C00138000 | 2024-06-07 2:47PM EDT | 138.00 | 2.78 | 2.15 | 2.90 | +2.51 | +929.63% | 35 | 252 | 40.14% |
| COF240607C00139000 | 2024-06-07 3:15PM EDT | 139.00 | 1.55 | 1.15 | 1.85 | +1.40 | +311.11% | 45 | 326 | 27.74% |
| COF240607C00140000 | 2024-06-07 3:14PM EDT | 140.00 | 0.45 | 0.45 | 0.70 | +0.33 | +275.00% | 104 | 151 | 10.65% |
| COF240607C00141000 | 2024-06-07 3:12PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 30 | 62 | 8.50% |
| COF240607C00142000 | 2024-06-07 3:11PM EDT | 142.00 | 0.04 | 0.00 | 0.10 | -0.05 | -35.71% | 10 | 68 | 17.97% |
| COF240607C00143000 | 2024-06-07 11:28AM EDT | 143.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 45 | 21.88% |
| COF240607C00144000 | 2024-06-06 12:34PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 143 | 33.59% |
| COF240607C00145000 | 2024-06-05 3:40PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 505 | 40.63% |
| COF240607C00146000 | 2024-05-31 3:08PM EDT | 146.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 62 | 47.46% |
| COF240607C00147000 | 2024-06-03 3:29PM EDT | 147.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 22 | 53.91% |
| COF240607C00148000 | 2024-06-06 9:32AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 136 | 52.73% |
| COF240607C00149000 | 2024-06-04 12:15PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 42 | 52.34% |
| COF240607C00150000 | 2024-06-05 2:04PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 57.81% |
| COF240607C00152500 | 2024-06-04 3:55PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 441 | 70.31% |
| COF240607C00155000 | 2024-05-31 10:18AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 82.03% |
| COF240607C00157500 | 2024-05-15 3:52PM EDT | 157.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 5 | 93.75% |
| COF240607C00160000 | 2024-06-03 9:35AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 104.69% |
| COF240607C00162500 | 2024-05-28 10:10AM EDT | 162.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 115.63% |
| COF240607C00165000 | 2024-05-28 9:54AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 125.78% |
| COF240607C00170000 | 2024-05-24 10:03AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 159.38% |
| COF240607C00175000 | 2024-05-22 1:57PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 165.63% |
| COF240607C00180000 | 2024-05-22 10:00AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 130 | 184.38% |
| COF240607C00185000 | 2024-05-21 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 201.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 220.31% |
| COF240607P00115000 | 2024-06-04 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 747 | 157.81% |
| COF240607P00116000 | 2024-06-04 10:34AM EDT | 116.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| COF240607P00117000 | 2024-06-04 10:49AM EDT | 117.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| COF240607P00118000 | 2024-06-04 1:40PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 61 | 139.06% |
| COF240607P00119000 | 2024-06-03 9:34AM EDT | 119.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 132.81% |
| COF240607P00120000 | 2024-06-05 12:38PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 74 | 126.56% |
| COF240607P00121000 | 2024-06-05 11:48AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 39 | 121.09% |
| COF240607P00122000 | 2024-06-03 10:00AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 115.63% |
| COF240607P00123000 | 2024-06-03 10:00AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 109.38% |
| COF240607P00124000 | 2024-06-03 1:02PM EDT | 124.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 4 | 103.13% |
| COF240607P00125000 | 2024-06-04 2:17PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 12 | 97.66% |
| COF240607P00127000 | 2024-06-06 9:54AM EDT | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 85.94% |
| COF240607P00128000 | 2024-06-06 10:40AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 208 | 80.47% |
| COF240607P00129000 | 2024-06-06 3:52PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 74.22% |
| COF240607P00130000 | 2024-06-04 2:17PM EDT | 130.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 68 | 103 | 68.75% |
| COF240607P00131000 | 2024-06-07 12:57PM EDT | 131.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 78 | 62.50% |
| COF240607P00132000 | 2024-06-07 10:30AM EDT | 132.00 | 0.10 | 0.00 | 0.05 | +0.02 | +25.00% | 11 | 613 | 57.03% |
| COF240607P00133000 | 2024-06-07 2:50PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 34 | 320 | 50.78% |
| COF240607P00134000 | 2024-06-07 1:03PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 30 | 84 | 50.78% |
| COF240607P00135000 | 2024-06-07 2:50PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 26 | 135 | 50.78% |
| COF240607P00136000 | 2024-06-07 2:37PM EDT | 136.00 | 0.09 | 0.00 | 0.10 | -0.54 | -85.71% | 23 | 90 | 43.36% |
| COF240607P00137000 | 2024-06-07 2:52PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -1.20 | -96.00% | 6 | 611 | 35.94% |
| COF240607P00138000 | 2024-06-07 12:59PM EDT | 138.00 | 0.12 | 0.00 | 0.10 | -1.94 | -94.17% | 4 | 79 | 28.13% |
| COF240607P00139000 | 2024-06-07 12:56PM EDT | 139.00 | 0.40 | 0.00 | 0.05 | -0.87 | -68.50% | 3 | 36 | 16.41% |
| COF240607P00140000 | 2024-06-07 3:16PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | -4.56 | -87.52% | 22 | 29 | 10.65% |
| COF240607P00141000 | 2024-06-07 3:08PM EDT | 141.00 | 0.45 | 0.40 | 0.50 | -3.77 | -89.34% | 15 | 27 | 8.50% |
| COF240607P00142000 | 2024-06-07 2:24PM EDT | 142.00 | 2.10 | 1.45 | 1.80 | -6.40 | -75.29% | 14 | 17 | 31.84% |
| COF240607P00143000 | 2024-06-05 10:49AM EDT | 143.00 | 8.68 | 2.20 | 3.10 | 0.00 | - | 1 | 9 | 54.88% |
| COF240607P00144000 | 2024-06-04 1:10PM EDT | 144.00 | 10.30 | 3.10 | 4.30 | 0.00 | - | 2 | 13 | 73.83% |
| COF240607P00145000 | 2024-05-31 11:54AM EDT | 145.00 | 9.13 | 4.30 | 5.20 | +0.78 | +9.34% | 6 | 6 | 57.91% |
| COF240607P00150000 | 2024-06-03 10:39AM EDT | 150.00 | 14.40 | 8.30 | 11.50 | 0.00 | - | 4 | 2 | 107.03% |
| COF240607P00152500 | 2024-04-26 10:13AM EDT | 152.50 | 7.81 | 13.70 | 16.50 | 0.00 | - | 6 | 0 | 253.17% |
| COF240607P00155000 | 2024-05-29 3:54PM EDT | 155.00 | 19.30 | 13.70 | 14.80 | 0.00 | - | 2 | 0 | 134.96% |
© 2024 Yahoo. All rights reserved.