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
69,200.19 -1,460.06 (-2.07%) CMC Crypto 200
1,435.50 -43.20 (-2.92%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614C00134000 | 2024-06-06 1:19PM EDT | 134.00 | 3.88 | 5.80 | 7.10 | 0.00 | - | 2 | 37 | 42.70% |
| COF240614C00135000 | 2024-06-07 12:18PM EDT | 135.00 | 4.20 | 5.00 | 5.70 | +1.30 | +44.83% | 1 | 39 | 32.45% |
| COF240614C00136000 | 2024-06-07 1:51PM EDT | 136.00 | 4.35 | 4.40 | 4.70 | +2.03 | +87.50% | 11 | 69 | 28.52% |
| COF240614C00137000 | 2024-06-07 3:17PM EDT | 137.00 | 4.37 | 3.40 | 4.00 | +2.07 | +90.00% | 58 | 76 | 28.61% |
| COF240614C00138000 | 2024-06-07 2:52PM EDT | 138.00 | 3.70 | 2.70 | 3.20 | +2.30 | +164.29% | 17 | 40 | 26.61% |
| COF240614C00139000 | 2024-06-07 3:43PM EDT | 139.00 | 2.87 | 2.40 | 2.55 | +1.87 | +187.00% | 46 | 290 | 25.83% |
| COF240614C00140000 | 2024-06-07 3:53PM EDT | 140.00 | 2.07 | 1.90 | 2.00 | +1.27 | +158.75% | 114 | 51 | 25.39% |
| COF240614C00141000 | 2024-06-07 3:57PM EDT | 141.00 | 1.45 | 1.45 | 1.55 | +0.90 | +163.64% | 207 | 47 | 25.27% |
| COF240614C00142000 | 2024-06-07 3:47PM EDT | 142.00 | 1.40 | 1.05 | 1.15 | +0.75 | +115.38% | 44 | 358 | 24.83% |
| COF240614C00143000 | 2024-06-07 3:30PM EDT | 143.00 | 1.06 | 0.75 | 0.85 | +0.61 | +135.56% | 37 | 36 | 24.76% |
| COF240614C00144000 | 2024-06-07 3:59PM EDT | 144.00 | 0.65 | 0.55 | 0.65 | +0.39 | +150.00% | 12 | 26 | 25.29% |
| COF240614C00145000 | 2024-06-07 3:57PM EDT | 145.00 | 0.45 | 0.40 | 0.50 | +0.25 | +125.00% | 339 | 453 | 25.93% |
| COF240614C00146000 | 2024-06-07 2:14PM EDT | 146.00 | 0.29 | 0.25 | 0.75 | +0.11 | +61.11% | 20 | 28 | 33.59% |
| COF240614C00147000 | 2024-06-07 3:53PM EDT | 147.00 | 0.28 | 0.15 | 0.30 | +0.18 | +180.00% | 260 | 701 | 27.34% |
| COF240614C00148000 | 2024-06-07 3:48PM EDT | 148.00 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 9 | 43 | 28.57% |
| COF240614C00149000 | 2024-05-29 9:34AM EDT | 149.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 29.40% |
| COF240614C00150000 | 2024-06-07 3:45PM EDT | 150.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 9 | 31.74% |
| COF240614C00152500 | 2024-06-03 10:19AM EDT | 152.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 35.16% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 155.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 42.68% |
| COF240614C00167500 | 2024-06-06 9:53AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| COF240614C00185000 | 2024-05-24 10:03AM EDT | 185.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 104.79% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 42 | 163.28% |
| COF240614P00105000 | 2024-06-05 12:38PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 134 | 181 | 91.21% |
| COF240614P00110000 | 2024-06-03 12:39PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 741 | 762 | 64.84% |
| COF240614P00115000 | 2024-06-06 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 19 | 65.43% |
| COF240614P00124000 | 2024-05-30 9:56AM EDT | 124.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 49.22% |
| COF240614P00125000 | 2024-06-04 3:14PM EDT | 125.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 45 | 56 | 46.58% |
| COF240614P00126000 | 2024-06-06 2:40PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| COF240614P00127000 | 2024-06-07 2:18PM EDT | 127.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 5 | 64 | 38.77% |
| COF240614P00128000 | 2024-06-06 12:06PM EDT | 128.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 88 | 36.23% |
| COF240614P00129000 | 2024-06-04 3:40PM EDT | 129.00 | 0.61 | 0.05 | 0.15 | 0.00 | - | 19 | 111 | 33.59% |
| COF240614P00130000 | 2024-06-07 2:08PM EDT | 130.00 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 12 | 60 | 31.06% |
| COF240614P00131000 | 2024-06-07 12:57PM EDT | 131.00 | 0.16 | 0.10 | 0.15 | -0.10 | -38.46% | 1 | 48 | 28.42% |
| COF240614P00132000 | 2024-06-07 2:14PM EDT | 132.00 | 0.21 | 0.10 | 0.20 | -0.24 | -53.33% | 15 | 89 | 27.54% |
| COF240614P00133000 | 2024-06-07 1:59PM EDT | 133.00 | 0.26 | 0.15 | 0.25 | -0.59 | -69.41% | 15 | 164 | 26.27% |
| COF240614P00134000 | 2024-06-07 1:59PM EDT | 134.00 | 0.35 | 0.25 | 0.35 | -0.54 | -60.67% | 11 | 95 | 25.73% |
| COF240614P00135000 | 2024-06-07 3:28PM EDT | 135.00 | 0.36 | 0.35 | 0.45 | -1.09 | -75.17% | 286 | 522 | 24.61% |
| COF240614P00136000 | 2024-06-07 12:53PM EDT | 136.00 | 0.50 | 0.50 | 0.65 | -1.50 | -75.00% | 11 | 60 | 24.59% |
| COF240614P00137000 | 2024-06-07 1:47PM EDT | 137.00 | 0.81 | 0.75 | 1.00 | -0.99 | -55.00% | 8 | 73 | 25.83% |
| COF240614P00138000 | 2024-06-07 3:13PM EDT | 138.00 | 1.05 | 1.05 | 1.20 | -2.05 | -66.13% | 91 | 455 | 24.02% |
| COF240614P00139000 | 2024-06-07 3:59PM EDT | 139.00 | 1.45 | 1.45 | 1.60 | -1.45 | -50.00% | 97 | 23 | 23.98% |
| COF240614P00140000 | 2024-06-07 3:49PM EDT | 140.00 | 1.90 | 1.90 | 2.05 | -2.97 | -60.99% | 47 | 3 | 23.58% |
| COF240614P00141000 | 2024-06-07 3:58PM EDT | 141.00 | 2.40 | 2.55 | 2.60 | -2.23 | -48.16% | 12 | 11 | 23.41% |
| COF240614P00142000 | 2024-06-07 2:28PM EDT | 142.00 | 3.00 | 3.10 | 3.30 | -4.90 | -62.03% | 15 | 49 | 24.17% |
| COF240614P00143000 | 2024-06-05 10:49AM EDT | 143.00 | 8.58 | 3.70 | 4.00 | 0.00 | - | 1 | 3 | 24.05% |
| COF240614P00144000 | 2024-05-22 11:08AM EDT | 144.00 | 4.54 | 4.40 | 4.80 | 0.00 | - | 5 | 13 | 24.49% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 145.00 | 5.16 | 5.30 | 6.40 | 0.00 | - | - | 1 | 37.33% |
| COF240614P00146000 | 2024-06-07 3:12PM EDT | 146.00 | 5.88 | 6.20 | 7.40 | -5.72 | -49.31% | 2 | 3 | 40.89% |
| COF240614P00147000 | 2024-06-05 11:31AM EDT | 147.00 | 13.00 | 5.90 | 7.50 | 0.00 | - | 124 | 124 | 27.34% |
| COF240614P00150000 | 2024-06-04 11:35AM EDT | 150.00 | 15.00 | 8.10 | 11.80 | 0.00 | - | 4 | 0 | 60.55% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 155.00 | 13.00 | 13.20 | 16.80 | 0.00 | - | - | 0 | 75.83% |
© 2024 Yahoo. All rights reserved.