Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,707.30 -1,390.46 (-2.01%) CMC Crypto 200
1,464.11 -38.55 (-2.57%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 90.80 | 93.80 | 0.00 | - | 3 | 0 | 247.22% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 326.71% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 203.52% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 98.44% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 192.99% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 160.40% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 155.27% |
| COF240621C00100000 | 2024-05-20 11:16AM EDT | 100.00 | 42.10 | 36.00 | 39.90 | 0.00 | - | 1 | 59 | 67.14% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 80.59% |
| COF240621C00110000 | 2024-05-22 1:43PM EDT | 110.00 | 33.00 | 26.10 | 30.00 | 0.00 | - | 3 | 121 | 52.39% |
| COF240621C00115000 | 2024-05-15 12:04PM EDT | 115.00 | 28.61 | 21.90 | 24.70 | 0.00 | - | 1 | 401 | 66.14% |
| COF240621C00120000 | 2024-05-23 10:46AM EDT | 120.00 | 19.00 | 17.40 | 19.90 | -3.14 | -14.18% | 1 | 285 | 57.31% |
| COF240621C00125000 | 2024-05-23 11:26AM EDT | 125.00 | 13.90 | 11.70 | 14.90 | -2.89 | -17.21% | 1 | 559 | 46.29% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 130.00 | 11.79 | 7.90 | 10.10 | 0.00 | - | 4 | 575 | 36.45% |
| COF240621C00135000 | 2024-05-23 9:53AM EDT | 135.00 | 4.83 | 5.20 | 5.50 | -2.23 | -31.59% | 31 | 532 | 26.55% |
| COF240621C00140000 | 2024-05-23 3:11PM EDT | 140.00 | 2.57 | 2.60 | 2.75 | -1.43 | -35.75% | 26 | 1,126 | 24.43% |
| COF240621C00145000 | 2024-05-23 1:39PM EDT | 145.00 | 1.10 | 1.05 | 1.20 | -0.67 | -37.85% | 27 | 1,844 | 23.79% |
| COF240621C00150000 | 2024-05-23 2:56PM EDT | 150.00 | 0.37 | 0.35 | 0.45 | -0.33 | -47.14% | 31 | 1,668 | 23.54% |
| COF240621C00155000 | 2024-05-23 2:34PM EDT | 155.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 107 | 736 | 24.90% |
| COF240621C00160000 | 2024-05-20 3:35PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 590 | 28.52% |
| COF240621C00165000 | 2024-05-22 3:51PM EDT | 165.00 | 0.07 | 0.00 | 0.15 | -0.06 | -46.15% | 5 | 438 | 33.11% |
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 486 | 37.50% |
| COF240621C00175000 | 2024-05-14 11:27AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 41.70% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 45.70% |
| COF240621C00185000 | 2024-05-22 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 708 | 42.77% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 51.86% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 24 | 65.53% |
| COF240621C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,028 | 52.34% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 183 | 53.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 171.48% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 178.61% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 197.95% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 181.05% |
| COF240621P00065000 | 2024-05-13 2:58PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 103.13% |
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 93.75% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 89.06% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 192 | 119.82% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 237 | 74.80% |
| COF240621P00090000 | 2024-05-13 3:36PM EDT | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 1,085 | 70.70% |
| COF240621P00095000 | 2024-05-23 3:11PM EDT | 95.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 1 | 426 | 59.18% |
| COF240621P00100000 | 2024-05-20 11:18AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 55.08% |
| COF240621P00105000 | 2024-05-20 10:33AM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 1,945 | 47.66% |
| COF240621P00110000 | 2024-05-15 11:59AM EDT | 110.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 5,403 | 42.58% |
| COF240621P00115000 | 2024-05-23 1:19PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 1 | 1,350 | 35.35% |
| COF240621P00120000 | 2024-05-22 11:18AM EDT | 120.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 3,111 | 30.76% |
| COF240621P00125000 | 2024-05-23 2:38PM EDT | 125.00 | 0.50 | 0.40 | 0.50 | +0.24 | +92.31% | 32 | 881 | 26.51% |
| COF240621P00130000 | 2024-05-23 12:38PM EDT | 130.00 | 0.83 | 0.95 | 1.05 | +0.16 | +23.88% | 39 | 1,204 | 23.74% |
| COF240621P00135000 | 2024-05-23 3:07PM EDT | 135.00 | 2.55 | 2.25 | 2.40 | +1.14 | +80.85% | 42 | 735 | 22.50% |
| COF240621P00140000 | 2024-05-23 3:17PM EDT | 140.00 | 4.70 | 4.50 | 4.80 | +1.17 | +33.14% | 57 | 1,867 | 21.42% |
| COF240621P00145000 | 2024-05-23 3:03PM EDT | 145.00 | 8.23 | 7.10 | 9.20 | +2.61 | +46.44% | 10 | 370 | 27.75% |
| COF240621P00150000 | 2024-05-23 1:42PM EDT | 150.00 | 13.09 | 11.40 | 13.80 | +4.09 | +45.44% | 2 | 156 | 32.79% |
| COF240621P00155000 | 2024-05-21 9:59AM EDT | 155.00 | 14.30 | 15.50 | 19.10 | 0.00 | - | 1 | 14 | 43.13% |
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 160.00 | 19.25 | 21.10 | 24.30 | 0.00 | - | 1 | 1 | 52.11% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 165.00 | 24.00 | 26.40 | 29.60 | 0.00 | - | 4 | 4 | 61.74% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 30.60 | 34.60 | 0.00 | - | 3 | 2 | 68.07% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 76.15% |
© 2024 Yahoo. All rights reserved.